RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
鲍斯股份300441.SZ
最近收盘价6.652026-07-17
最近交易日2026-07-17
成交量（股）11,810,288
成交额（元）77,419,900
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-24 | 2025-05-06 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-21 | 2024-09-30 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-12 | 2024-04-19 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.44 | 6.73 | 6.35 | 6.65 | 6.65 | qfq | 11,810,288 | 77,419,900 | 2.62% |
| 2026-07-16 | 6.47 | 6.63 | 6.44 | 6.48 | 6.48 | qfq | 7,915,899 | 51,782,644 | -1.22% |
| 2026-07-15 | 6.35 | 6.56 | 6.26 | 6.56 | 6.56 | qfq | 8,082,980 | 52,314,836 | 2.34% |
| 2026-07-14 | 6.40 | 6.46 | 6.25 | 6.41 | 6.41 | qfq | 8,139,460 | 51,633,901 | -0.47% |
| 2026-07-13 | 6.63 | 6.72 | 6.39 | 6.44 | 6.44 | qfq | 10,111,100 | 65,660,892 | -4.17% |
| 2026-07-10 | 6.17 | 7.03 | 6.10 | 6.72 | 6.72 | qfq | 22,610,700 | 150,386,721 | 8.74% |
| 2026-07-09 | 6.03 | 6.26 | 5.96 | 6.18 | 6.18 | qfq | 7,490,282 | 45,658,781 | 1.98% |
| 2026-07-08 | 6.28 | 6.30 | 6.06 | 6.06 | 6.06 | qfq | 5,489,168 | 33,696,990 | -3.50% |
| 2026-07-07 | 6.47 | 6.53 | 6.24 | 6.28 | 6.28 | qfq | 6,952,300 | 44,437,883 | -2.64% |
| 2026-07-06 | 6.56 | 6.60 | 6.40 | 6.45 | 6.45 | qfq | 6,830,140 | 44,240,192 | -1.68% |
| 2026-07-03 | 6.62 | 6.69 | 6.47 | 6.56 | 6.56 | qfq | 9,871,300 | 64,714,919 | -1.20% |
| 2026-07-02 | 6.41 | 6.82 | 6.41 | 6.64 | 6.64 | qfq | 12,767,668 | 85,125,331 | 2.00% |
| 2026-07-01 | 6.50 | 6.65 | 6.48 | 6.51 | 6.51 | qfq | 8,981,000 | 58,795,389 | -0.31% |
| 2026-06-30 | 6.44 | 6.66 | 6.44 | 6.53 | 6.53 | qfq | 8,850,568 | 57,682,151 | 1.71% |
| 2026-06-29 | 6.25 | 6.56 | 6.24 | 6.42 | 6.42 | qfq | 9,307,200 | 59,776,682 | 1.58% |
| 2026-06-26 | 6.60 | 6.69 | 6.32 | 6.32 | 6.32 | qfq | 12,265,880 | 79,866,266 | -4.10% |
| 2026-06-25 | 6.58 | 6.70 | 6.51 | 6.59 | 6.59 | qfq | 9,316,530 | 61,769,209 | 0.30% |
| 2026-06-24 | 6.46 | 6.66 | 6.24 | 6.57 | 6.57 | qfq | 11,487,392 | 74,469,761 | 1.55% |
| 2026-06-23 | 6.41 | 6.58 | 6.35 | 6.47 | 6.47 | qfq | 10,881,470 | 70,717,406 | -0.15% |
| 2026-06-22 | 6.08 | 6.51 | 5.96 | 6.48 | 6.48 | qfq | 13,214,170 | 82,703,911 | 7.11% |
| 2026-06-18 | 6.10 | 6.18 | 5.99 | 6.05 | 6.05 | qfq | 5,039,274 | 30,695,391 | -0.33% |
| 2026-06-17 | 6.16 | 6.18 | 6.00 | 6.07 | 6.07 | qfq | 4,858,177 | 29,411,466 | -1.78% |
| 2026-06-16 | 6.18 | 6.26 | 6.07 | 6.18 | 6.18 | qfq | 5,971,463 | 36,748,900 | 0.00% |
| 2026-06-15 | 6.06 | 6.21 | 6.06 | 6.18 | 6.18 | qfq | 6,506,599 | 40,045,457 | 2.15% |
| 2026-06-12 | 5.97 | 6.09 | 5.90 | 6.05 | 6.05 | qfq | 7,271,991 | 43,588,603 | 2.20% |
| 2026-06-11 | 5.94 | 6.12 | 5.85 | 5.92 | 5.92 | qfq | 4,914,502 | 29,233,158 | -1.50% |
| 2026-06-10 | 6.06 | 6.11 | 5.94 | 6.01 | 6.01 | qfq | 4,737,980 | 28,471,968 | -1.80% |
| 2026-06-09 | 6.08 | 6.15 | 6.04 | 6.12 | 6.12 | qfq | 3,845,372 | 23,470,674 | 0.99% |
| 2026-06-08 | 6.16 | 6.27 | 5.98 | 6.06 | 6.06 | qfq | 6,357,038 | 38,879,671 | -3.19% |
| 2026-06-05 | 6.11 | 6.35 | 6.11 | 6.26 | 6.26 | qfq | 6,216,264 | 38,853,738 | 1.95% |
| 2026-06-04 | 6.16 | 6.21 | 6.08 | 6.14 | 6.14 | qfq | 3,616,237 | 22,222,494 | -0.65% |
| 2026-06-03 | 6.25 | 6.27 | 6.13 | 6.18 | 6.18 | qfq | 3,484,310 | 21,613,817 | -0.96% |
| 2026-06-02 | 6.36 | 6.44 | 6.20 | 6.24 | 6.24 | qfq | 3,822,584 | 23,974,767 | -2.04% |
| 2026-06-01 | 6.23 | 6.45 | 6.20 | 6.37 | 6.37 | qfq | 4,729,736 | 30,045,229 | 2.25% |
| 2026-05-29 | 6.30 | 6.36 | 6.18 | 6.23 | 6.23 | qfq | 4,776,900 | 29,988,861 | -1.11% |
| 2026-05-28 | 6.25 | 6.36 | 6.18 | 6.30 | 6.24 | qfq | 4,560,084 | 28,626,691 | 1.12% |
| 2026-05-27 | 6.41 | 6.41 | 6.18 | 6.23 | 6.17 | qfq | 5,593,700 | 34,978,815 | -2.81% |
| 2026-05-26 | 6.53 | 6.60 | 6.34 | 6.41 | 6.34 | qfq | 5,755,160 | 36,972,464 | -2.58% |
| 2026-05-25 | 6.64 | 6.77 | 6.54 | 6.58 | 6.51 | qfq | 4,217,760 | 27,881,208 | -0.75% |
| 2026-05-22 | 6.63 | 6.69 | 6.53 | 6.63 | 6.56 | qfq | 5,004,847 | 33,088,978 | 1.07% |
| 2026-05-21 | 6.72 | 6.83 | 6.56 | 6.56 | 6.49 | qfq | 5,039,040 | 33,843,184 | -2.38% |
| 2026-05-20 | 6.87 | 6.87 | 6.68 | 6.72 | 6.65 | qfq | 4,259,940 | 28,646,919 | -1.75% |
| 2026-05-19 | 6.79 | 6.86 | 6.73 | 6.84 | 6.77 | qfq | 3,678,080 | 24,998,350 | 0.44% |
| 2026-05-18 | 6.82 | 6.83 | 6.66 | 6.81 | 6.74 | qfq | 5,742,932 | 38,727,997 | -0.73% |
| 2026-05-15 | 6.70 | 6.92 | 6.70 | 6.86 | 6.79 | qfq | 6,074,796 | 41,511,355 | 1.63% |
| 2026-05-14 | 7.02 | 7.03 | 6.75 | 6.75 | 6.68 | qfq | 7,818,380 | 53,697,158 | -3.85% |
| 2026-05-13 | 7.02 | 7.04 | 6.95 | 7.02 | 6.95 | qfq | 4,517,681 | 31,627,191 | 0.29% |
| 2026-05-12 | 7.09 | 7.11 | 6.96 | 7.00 | 6.93 | qfq | 5,688,599 | 39,995,464 | -1.55% |
| 2026-05-11 | 7.15 | 7.19 | 7.06 | 7.11 | 7.04 | qfq | 6,945,079 | 49,266,634 | -0.70% |
| 2026-05-08 | 7.00 | 7.22 | 6.93 | 7.16 | 7.09 | qfq | 8,861,928 | 62,645,780 | 2.43% |
| 2026-05-07 | 7.00 | 7.05 | 6.94 | 6.99 | 6.92 | qfq | 5,743,380 | 40,220,960 | 0.14% |
| 2026-05-06 | 6.99 | 7.03 | 6.94 | 6.98 | 6.91 | qfq | 5,965,624 | 41,708,830 | -0.29% |
| 2026-04-30 | 7.02 | 7.06 | 6.95 | 7.00 | 6.93 | qfq | 4,755,612 | 33,293,446 | 0.14% |
| 2026-04-29 | 6.89 | 7.04 | 6.87 | 6.99 | 6.92 | qfq | 4,888,048 | 34,143,177 | 0.72% |
| 2026-04-28 | 6.82 | 7.07 | 6.82 | 6.94 | 6.87 | qfq | 9,315,792 | 64,484,947 | -3.61% |
| 2026-04-27 | 7.14 | 7.23 | 7.09 | 7.20 | 7.13 | qfq | 4,928,592 | 35,278,843 | 0.56% |
| 2026-04-24 | 7.07 | 7.20 | 7.00 | 7.16 | 7.09 | qfq | 4,463,148 | 31,725,584 | 0.85% |
| 2026-04-23 | 7.24 | 7.24 | 7.07 | 7.10 | 7.03 | qfq | 4,720,100 | 33,637,587 | -2.07% |
| 2026-04-22 | 7.26 | 7.26 | 7.19 | 7.25 | 7.18 | qfq | 3,703,846 | 26,740,413 | -0.41% |
| 2026-04-21 | 7.20 | 7.32 | 7.18 | 7.28 | 7.20 | qfq | 5,717,100 | 41,492,240 | 0.83% |
| 2026-04-20 | 7.17 | 7.24 | 7.15 | 7.22 | 7.15 | qfq | 3,380,408 | 24,341,536 | 0.14% |
| 2026-04-17 | 7.16 | 7.22 | 7.09 | 7.21 | 7.14 | qfq | 4,320,680 | 30,889,590 | 0.56% |
| 2026-04-16 | 7.10 | 7.18 | 7.06 | 7.17 | 7.10 | qfq | 3,467,052 | 24,735,335 | 0.99% |
| 2026-04-15 | 7.17 | 7.17 | 7.07 | 7.10 | 7.03 | qfq | 2,856,875 | 20,335,797 | -0.84% |
| 2026-04-14 | 7.15 | 7.17 | 7.06 | 7.16 | 7.09 | qfq | 3,259,440 | 23,187,809 | 0.56% |
| 2026-04-13 | 7.11 | 7.13 | 7.05 | 7.12 | 7.05 | qfq | 2,823,900 | 20,043,480 | 0.14% |
| 2026-04-10 | 7.07 | 7.17 | 7.07 | 7.11 | 7.04 | qfq | 3,548,942 | 25,315,442 | 0.99% |
| 2026-04-09 | 7.14 | 7.17 | 7.04 | 7.04 | 6.97 | qfq | 3,867,700 | 27,395,752 | -2.09% |
| 2026-04-08 | 7.09 | 7.20 | 7.06 | 7.19 | 7.12 | qfq | 4,306,023 | 30,745,758 | 3.16% |
| 2026-04-07 | 6.95 | 7.01 | 6.91 | 6.97 | 6.90 | qfq | 2,390,160 | 16,637,484 | 0.72% |
| 2026-04-03 | 7.05 | 7.05 | 6.92 | 6.92 | 6.85 | qfq | 3,089,994 | 21,545,279 | -1.42% |
| 2026-04-02 | 7.15 | 7.17 | 6.97 | 7.02 | 6.95 | qfq | 4,067,237 | 28,627,133 | -1.82% |
| 2026-04-01 | 7.15 | 7.18 | 7.09 | 7.15 | 7.08 | qfq | 3,239,612 | 23,103,401 | 0.99% |
| 2026-03-31 | 7.15 | 7.19 | 7.05 | 7.08 | 7.01 | qfq | 3,966,200 | 28,250,726 | -0.70% |
| 2026-03-30 | 7.06 | 7.16 | 7.00 | 7.13 | 7.06 | qfq | 4,312,712 | 30,527,422 | 0.00% |
| 2026-03-27 | 7.02 | 7.15 | 7.01 | 7.13 | 7.06 | qfq | 3,010,334 | 21,393,156 | 0.56% |
| 2026-03-26 | 7.23 | 7.26 | 7.06 | 7.09 | 7.02 | qfq | 3,405,474 | 24,332,965 | -1.94% |
| 2026-03-25 | 7.24 | 7.28 | 7.19 | 7.23 | 7.16 | qfq | 5,130,640 | 37,145,413 | 0.28% |
| 2026-03-24 | 7.18 | 7.23 | 7.03 | 7.21 | 7.14 | qfq | 5,101,924 | 36,358,153 | 2.56% |
| 2026-03-23 | 7.39 | 7.39 | 7.00 | 7.03 | 6.96 | qfq | 9,273,608 | 66,480,799 | -6.02% |
| 2026-03-20 | 7.67 | 7.72 | 7.47 | 7.48 | 7.40 | qfq | 9,240,788 | 70,161,457 | -2.48% |
| 2026-03-19 | 7.81 | 7.94 | 7.59 | 7.67 | 7.59 | qfq | 12,341,860 | 95,332,752 | -2.66% |
| 2026-03-18 | 7.77 | 7.89 | 7.67 | 7.88 | 7.80 | qfq | 7,891,420 | 61,326,537 | 1.68% |
| 2026-03-17 | 7.79 | 7.81 | 7.72 | 7.75 | 7.67 | qfq | 5,704,100 | 44,265,506 | -0.26% |
| 2026-03-16 | 7.83 | 7.83 | 7.68 | 7.77 | 7.69 | qfq | 4,846,600 | 37,466,867 | -0.26% |
| 2026-03-13 | 7.82 | 7.91 | 7.76 | 7.79 | 7.71 | qfq | 5,328,420 | 41,726,568 | -0.26% |
| 2026-03-12 | 7.91 | 7.95 | 7.80 | 7.81 | 7.73 | qfq | 5,634,240 | 44,198,331 | -1.14% |
| 2026-03-11 | 7.90 | 8.05 | 7.88 | 7.90 | 7.82 | qfq | 6,141,755 | 48,752,984 | 0.00% |
| 2026-03-10 | 7.79 | 7.91 | 7.77 | 7.90 | 7.82 | qfq | 6,630,393 | 52,170,345 | 1.94% |
| 2026-03-09 | 7.76 | 7.84 | 7.66 | 7.75 | 7.67 | qfq | 6,507,837 | 50,284,324 | -1.27% |
| 2026-03-06 | 7.65 | 7.87 | 7.58 | 7.85 | 7.77 | qfq | 6,588,900 | 51,311,513 | 2.61% |
| 2026-03-05 | 7.58 | 7.72 | 7.53 | 7.65 | 7.57 | qfq | 7,639,840 | 58,449,297 | 2.82% |
| 2026-03-04 | 7.50 | 7.60 | 7.41 | 7.44 | 7.36 | qfq | 7,563,234 | 56,666,584 | -1.85% |
| 2026-03-03 | 7.91 | 7.94 | 7.55 | 7.58 | 7.50 | qfq | 9,525,192 | 73,619,135 | -3.81% |
| 2026-03-02 | 8.00 | 8.02 | 7.80 | 7.88 | 7.80 | qfq | 8,799,568 | 69,479,024 | -2.23% |
| 2026-02-27 | 8.08 | 8.09 | 8.01 | 8.06 | 7.98 | qfq | 6,626,080 | 53,276,037 | -0.62% |
| 2026-02-26 | 7.98 | 8.12 | 7.96 | 8.11 | 8.03 | qfq | 8,862,948 | 71,355,797 | 1.50% |
| 2026-02-25 | 7.97 | 8.05 | 7.94 | 7.99 | 7.91 | qfq | 6,664,820 | 53,379,219 | 0.25% |
| 2026-02-24 | 7.94 | 7.98 | 7.90 | 7.97 | 7.89 | qfq | 5,844,340 | 46,468,657 | 1.27% |
| 2026-02-13 | 7.94 | 8.00 | 7.86 | 7.87 | 7.79 | qfq | 5,774,984 | 45,807,049 | -1.13% |
| 2026-02-12 | 7.99 | 8.03 | 7.87 | 7.96 | 7.88 | qfq | 5,906,300 | 47,130,181 | 0.00% |
| 2026-02-11 | 7.96 | 8.04 | 7.94 | 7.96 | 7.88 | qfq | 5,232,287 | 41,840,833 | 0.00% |
| 2026-02-10 | 7.95 | 7.99 | 7.92 | 7.96 | 7.88 | qfq | 5,250,902 | 41,801,608 | -0.13% |
| 2026-02-09 | 7.93 | 8.00 | 7.91 | 7.97 | 7.89 | qfq | 7,146,548 | 56,858,680 | 0.50% |
| 2026-02-06 | 7.72 | 7.96 | 7.72 | 7.93 | 7.85 | qfq | 9,429,178 | 74,252,323 | 2.19% |
| 2026-02-05 | 7.78 | 7.80 | 7.74 | 7.76 | 7.68 | qfq | 3,723,864 | 28,934,937 | -0.64% |
| 2026-02-04 | 7.73 | 7.82 | 7.70 | 7.81 | 7.73 | qfq | 5,620,010 | 43,701,248 | 0.64% |
| 2026-02-03 | 7.70 | 7.77 | 7.66 | 7.76 | 7.68 | qfq | 4,839,615 | 37,325,832 | 1.31% |
| 2026-02-02 | 7.73 | 7.78 | 7.62 | 7.66 | 7.58 | qfq | 5,552,964 | 42,810,650 | -0.91% |
| 2026-01-30 | 7.80 | 7.82 | 7.69 | 7.73 | 7.65 | qfq | 6,106,100 | 47,312,961 | -0.64% |
| 2026-01-29 | 7.88 | 7.88 | 7.75 | 7.78 | 7.70 | qfq | 6,162,072 | 48,142,212 | -0.26% |
| 2026-01-28 | 7.90 | 7.98 | 7.80 | 7.80 | 7.72 | qfq | 7,160,920 | 56,207,612 | -1.76% |
| 2026-01-27 | 7.95 | 7.99 | 7.75 | 7.94 | 7.86 | qfq | 9,822,837 | 77,368,573 | -0.63% |
| 2026-01-26 | 8.14 | 8.15 | 7.98 | 7.99 | 7.91 | qfq | 10,544,719 | 84,728,302 | -2.08% |
| 2026-01-23 | 8.07 | 8.16 | 8.02 | 8.16 | 8.08 | qfq | 11,370,180 | 91,888,061 | 1.12% |
| 2026-01-22 | 8.09 | 8.13 | 8.03 | 8.07 | 7.99 | qfq | 11,562,694 | 93,206,517 | -0.74% |
| 2026-01-21 | 8.18 | 8.18 | 8.05 | 8.13 | 8.05 | qfq | 14,292,586 | 116,170,290 | -2.17% |
| 2026-01-20 | 8.10 | 8.45 | 8.10 | 8.31 | 8.22 | qfq | 29,665,689 | 246,650,354 | 3.49% |
| 2026-01-19 | 7.99 | 8.03 | 7.91 | 8.03 | 7.95 | qfq | 12,391,280 | 98,777,441 | -0.12% |
| 2026-01-16 | 7.94 | 8.06 | 7.82 | 8.04 | 7.96 | qfq | 14,641,540 | 116,380,584 | 1.39% |
| 2026-01-15 | 7.88 | 7.97 | 7.86 | 7.93 | 7.85 | qfq | 7,812,740 | 61,805,733 | 0.13% |
| 2026-01-14 | 7.89 | 8.00 | 7.83 | 7.92 | 7.84 | qfq | 15,728,484 | 124,667,655 | -0.50% |
| 2026-01-13 | 7.86 | 8.04 | 7.72 | 7.96 | 7.88 | qfq | 21,531,737 | 169,680,782 | 1.53% |
| 2026-01-12 | 7.82 | 7.86 | 7.76 | 7.84 | 7.76 | qfq | 16,668,758 | 130,035,010 | 0.38% |
| 2026-01-09 | 7.75 | 7.83 | 7.73 | 7.81 | 7.73 | qfq | 7,266,851 | 56,616,091 | 0.64% |
| 2026-01-08 | 7.63 | 7.86 | 7.63 | 7.76 | 7.68 | qfq | 9,477,081 | 73,755,464 | 1.44% |
| 2026-01-07 | 7.72 | 7.73 | 7.62 | 7.65 | 7.57 | qfq | 4,732,194 | 36,273,486 | -0.78% |
| 2026-01-06 | 7.66 | 7.73 | 7.64 | 7.71 | 7.63 | qfq | 5,856,691 | 45,098,358 | 0.65% |
| 2026-01-05 | 7.57 | 7.67 | 7.53 | 7.66 | 7.58 | qfq | 5,322,624 | 40,587,942 | 1.46% |
| 2025-12-31 | 7.53 | 7.60 | 7.47 | 7.55 | 7.47 | qfq | 3,631,000 | 27,305,177 | 0.13% |
| 2025-12-30 | 7.51 | 7.59 | 7.48 | 7.54 | 7.46 | qfq | 3,400,500 | 25,646,167 | -0.13% |
| 2025-12-29 | 7.62 | 7.63 | 7.54 | 7.55 | 7.47 | qfq | 3,841,463 | 29,072,713 | -0.53% |
| 2025-12-26 | 7.68 | 7.69 | 7.57 | 7.59 | 7.51 | qfq | 4,768,600 | 36,365,652 | -1.17% |
| 2025-12-25 | 7.66 | 7.72 | 7.64 | 7.68 | 7.60 | qfq | 3,812,080 | 29,299,921 | 0.39% |
| 2025-12-24 | 7.58 | 7.68 | 7.52 | 7.65 | 7.57 | qfq | 4,108,800 | 31,362,962 | 1.19% |
| 2025-12-23 | 7.61 | 7.62 | 7.51 | 7.56 | 7.48 | qfq | 3,605,180 | 27,291,761 | -0.66% |
| 2025-12-22 | 7.55 | 7.62 | 7.55 | 7.61 | 7.53 | qfq | 3,555,088 | 26,989,556 | 0.53% |
| 2025-12-19 | 7.45 | 7.59 | 7.45 | 7.57 | 7.49 | qfq | 4,788,400 | 36,179,069 | 1.47% |
| 2025-12-18 | 7.40 | 7.51 | 7.31 | 7.46 | 7.38 | qfq | 4,175,662 | 31,196,461 | 0.67% |
| 2025-12-17 | 7.41 | 7.43 | 7.26 | 7.41 | 7.33 | qfq | 5,097,200 | 37,424,414 | 0.27% |
| 2025-12-16 | 7.55 | 7.56 | 7.38 | 7.39 | 7.31 | qfq | 5,343,981 | 39,702,380 | -2.12% |
| 2025-12-15 | 7.53 | 7.66 | 7.46 | 7.55 | 7.47 | qfq | 4,117,640 | 31,141,401 | 0.00% |
| 2025-12-12 | 7.55 | 7.67 | 7.53 | 7.55 | 7.47 | qfq | 5,951,360 | 45,237,075 | 0.27% |
| 2025-12-11 | 7.70 | 7.70 | 7.53 | 7.53 | 7.45 | qfq | 5,465,005 | 41,523,248 | -2.21% |
| 2025-12-10 | 7.75 | 7.75 | 7.61 | 7.70 | 7.62 | qfq | 4,274,800 | 32,789,141 | -0.26% |
| 2025-12-09 | 7.76 | 7.79 | 7.72 | 7.72 | 7.64 | qfq | 3,081,648 | 23,892,366 | -0.90% |
| 2025-12-08 | 7.81 | 7.83 | 7.77 | 7.79 | 7.71 | qfq | 4,002,148 | 31,230,714 | 0.00% |
| 2025-12-05 | 7.66 | 7.80 | 7.63 | 7.79 | 7.71 | qfq | 4,109,900 | 31,757,992 | 1.43% |
| 2025-12-04 | 7.75 | 7.79 | 7.67 | 7.68 | 7.60 | qfq | 4,324,300 | 33,407,649 | -0.65% |
| 2025-12-03 | 7.77 | 7.77 | 7.69 | 7.73 | 7.65 | qfq | 3,748,300 | 28,986,453 | -0.39% |
| 2025-12-02 | 7.77 | 7.79 | 7.68 | 7.76 | 7.68 | qfq | 4,177,268 | 32,356,420 | -0.13% |
| 2025-12-01 | 7.78 | 7.82 | 7.74 | 7.77 | 7.69 | qfq | 4,424,000 | 34,429,805 | -0.26% |
| 2025-11-28 | 7.69 | 7.79 | 7.64 | 7.79 | 7.71 | qfq | 4,221,280 | 32,611,406 | 1.43% |
| 2025-11-27 | 7.60 | 7.74 | 7.60 | 7.68 | 7.60 | qfq | 3,450,290 | 26,541,407 | 0.79% |
| 2025-11-26 | 7.69 | 7.75 | 7.61 | 7.62 | 7.54 | qfq | 3,722,500 | 28,582,895 | -0.91% |
| 2025-11-25 | 7.65 | 7.77 | 7.65 | 7.69 | 7.61 | qfq | 4,211,160 | 32,495,358 | 0.52% |
| 2025-11-24 | 7.66 | 7.70 | 7.57 | 7.65 | 7.57 | qfq | 4,672,332 | 35,641,642 | 0.79% |
| 2025-11-21 | 7.80 | 7.85 | 7.53 | 7.59 | 7.51 | qfq | 8,569,600 | 65,633,386 | -3.44% |
| 2025-11-20 | 7.94 | 7.98 | 7.83 | 7.86 | 7.78 | qfq | 6,320,000 | 49,776,608 | -0.63% |
| 2025-11-19 | 8.05 | 8.10 | 7.89 | 7.91 | 7.83 | qfq | 8,595,096 | 68,426,605 | -1.86% |
| 2025-11-18 | 8.19 | 8.19 | 8.03 | 8.06 | 7.98 | qfq | 8,977,880 | 72,737,233 | -1.71% |
| 2025-11-17 | 8.22 | 8.25 | 8.16 | 8.20 | 8.12 | qfq | 5,831,740 | 47,851,663 | -0.61% |
| 2025-11-14 | 8.25 | 8.33 | 8.23 | 8.25 | 8.16 | qfq | 6,501,100 | 53,844,512 | -0.60% |
| 2025-11-13 | 8.15 | 8.31 | 8.13 | 8.30 | 8.21 | qfq | 8,222,584 | 67,778,557 | 1.59% |
| 2025-11-12 | 8.30 | 8.30 | 8.15 | 8.17 | 8.09 | qfq | 8,571,400 | 70,357,450 | -1.92% |
| 2025-11-11 | 8.22 | 8.42 | 8.21 | 8.33 | 8.24 | qfq | 12,051,358 | 100,201,164 | 1.34% |
| 2025-11-10 | 8.28 | 8.29 | 8.21 | 8.22 | 8.14 | qfq | 9,704,200 | 79,939,706 | -0.48% |
| 2025-11-07 | 8.23 | 8.35 | 8.18 | 8.26 | 8.17 | qfq | 9,076,924 | 74,936,318 | 0.12% |
| 2025-11-06 | 8.10 | 8.27 | 8.10 | 8.25 | 8.16 | qfq | 10,968,500 | 89,958,392 | 1.48% |
| 2025-11-05 | 8.01 | 8.14 | 8.00 | 8.13 | 8.05 | qfq | 7,246,840 | 58,600,177 | 0.99% |
| 2025-11-04 | 7.98 | 8.13 | 7.97 | 8.05 | 7.97 | qfq | 7,666,499 | 61,786,759 | 0.50% |
| 2025-11-03 | 8.03 | 8.03 | 7.94 | 8.01 | 7.93 | qfq | 5,137,052 | 41,034,326 | 0.00% |
| 2025-10-31 | 7.89 | 8.02 | 7.89 | 8.01 | 7.93 | qfq | 5,213,352 | 41,617,680 | 1.26% |
| 2025-10-30 | 7.97 | 8.00 | 7.91 | 7.91 | 7.83 | qfq | 5,514,774 | 43,900,952 | -0.75% |
| 2025-10-29 | 8.02 | 8.03 | 7.90 | 7.97 | 7.89 | qfq | 7,386,854 | 58,668,254 | -0.75% |
| 2025-10-28 | 8.00 | 8.08 | 7.95 | 8.03 | 7.95 | qfq | 7,016,509 | 56,352,408 | -0.37% |
| 2025-10-27 | 8.08 | 8.12 | 8.02 | 8.06 | 7.98 | qfq | 6,995,280 | 56,360,679 | -0.25% |
| 2025-10-24 | 8.13 | 8.17 | 8.04 | 8.08 | 8.00 | qfq | 5,605,624 | 45,377,531 | -0.74% |
| 2025-10-23 | 8.00 | 8.14 | 7.95 | 8.14 | 8.06 | qfq | 6,199,996 | 49,923,260 | 1.50% |
| 2025-10-22 | 8.00 | 8.09 | 7.96 | 8.02 | 7.94 | qfq | 3,979,600 | 31,958,946 | 0.00% |
| 2025-10-21 | 7.91 | 8.03 | 7.88 | 8.02 | 7.94 | qfq | 5,032,996 | 40,207,996 | 1.39% |
| 2025-10-20 | 7.91 | 7.98 | 7.86 | 7.91 | 7.83 | qfq | 4,385,648 | 34,737,156 | 0.51% |
| 2025-10-17 | 8.04 | 8.08 | 7.85 | 7.87 | 7.79 | qfq | 6,968,400 | 55,434,521 | -2.11% |
| 2025-10-16 | 8.15 | 8.16 | 8.02 | 8.04 | 7.96 | qfq | 5,472,900 | 44,217,557 | -1.35% |
| 2025-10-15 | 8.08 | 8.16 | 8.04 | 8.15 | 8.07 | qfq | 5,351,760 | 43,412,447 | 1.12% |
| 2025-10-14 | 8.20 | 8.26 | 8.06 | 8.06 | 7.98 | qfq | 7,062,260 | 57,649,729 | -1.10% |
| 2025-10-13 | 8.00 | 8.17 | 7.94 | 8.15 | 8.07 | qfq | 7,774,700 | 62,901,677 | -1.69% |
| 2025-10-10 | 8.32 | 8.38 | 8.27 | 8.29 | 8.20 | qfq | 6,374,806 | 52,972,765 | -0.60% |
| 2025-10-09 | 8.30 | 8.38 | 8.23 | 8.34 | 8.25 | qfq | 7,869,360 | 65,408,070 | 0.36% |
| 2025-09-30 | 8.15 | 8.39 | 8.10 | 8.31 | 8.22 | qfq | 10,711,060 | 88,174,594 | 2.09% |
| 2025-09-29 | 8.13 | 8.19 | 8.02 | 8.14 | 8.06 | qfq | 6,992,440 | 56,756,067 | -0.12% |
| 2025-09-26 | 8.31 | 8.32 | 8.11 | 8.15 | 8.07 | qfq | 9,362,100 | 77,059,842 | -1.93% |
| 2025-09-25 | 8.27 | 8.41 | 8.23 | 8.31 | 8.22 | qfq | 9,677,900 | 80,290,154 | 0.36% |
| 2025-09-24 | 8.11 | 8.32 | 8.07 | 8.28 | 8.19 | qfq | 9,498,480 | 77,768,453 | 1.60% |
| 2025-09-23 | 8.32 | 8.37 | 8.00 | 8.15 | 8.07 | qfq | 12,981,000 | 105,274,638 | -2.28% |
| 2025-09-22 | 8.40 | 8.42 | 8.26 | 8.34 | 8.25 | qfq | 7,057,400 | 58,783,702 | -0.71% |
| 2025-09-19 | 8.54 | 8.56 | 8.35 | 8.40 | 8.31 | qfq | 9,087,000 | 76,595,694 | -1.18% |
| 2025-09-18 | 8.69 | 8.77 | 8.45 | 8.50 | 8.41 | qfq | 14,437,000 | 124,674,937 | -2.52% |
| 2025-09-17 | 8.78 | 8.81 | 8.70 | 8.72 | 8.63 | qfq | 11,560,100 | 101,164,408 | -0.91% |
| 2025-09-16 | 8.70 | 8.83 | 8.60 | 8.80 | 8.71 | qfq | 11,837,852 | 103,381,920 | 1.15% |
| 2025-09-15 | 8.71 | 8.84 | 8.66 | 8.70 | 8.61 | qfq | 12,614,828 | 110,040,776 | -1.69% |
| 2025-09-12 | 8.80 | 9.10 | 8.76 | 8.85 | 8.76 | qfq | 27,339,980 | 244,093,902 | 1.96% |
| 2025-09-11 | 8.40 | 8.71 | 8.30 | 8.68 | 8.59 | qfq | 16,075,140 | 137,345,711 | 3.09% |
| 2025-09-10 | 8.41 | 8.47 | 8.34 | 8.42 | 8.33 | qfq | 7,433,061 | 62,512,130 | 0.12% |
| 2025-09-09 | 8.52 | 8.56 | 8.38 | 8.41 | 8.32 | qfq | 9,857,420 | 83,293,733 | -1.75% |
| 2025-09-08 | 8.51 | 8.58 | 8.45 | 8.56 | 8.47 | qfq | 9,756,180 | 83,096,562 | 0.47% |
| 2025-09-05 | 8.37 | 8.52 | 8.32 | 8.52 | 8.43 | qfq | 9,655,392 | 81,723,107 | 1.91% |
| 2025-09-04 | 8.45 | 8.54 | 8.30 | 8.36 | 8.27 | qfq | 12,538,172 | 105,537,470 | -1.42% |
| 2025-09-03 | 8.81 | 8.88 | 8.45 | 8.48 | 8.39 | qfq | 17,548,512 | 151,663,605 | -5.15% |
| 2025-09-02 | 9.01 | 9.18 | 8.83 | 8.94 | 8.85 | qfq | 28,449,096 | 255,161,567 | 1.48% |
| 2025-09-01 | 8.64 | 8.87 | 8.55 | 8.81 | 8.72 | qfq | 15,680,776 | 136,660,376 | 2.20% |
| 2025-08-29 | 8.70 | 8.73 | 8.50 | 8.62 | 8.53 | qfq | 14,819,140 | 127,405,987 | -1.15% |
| 2025-08-28 | 8.80 | 8.88 | 8.40 | 8.72 | 8.63 | qfq | 20,983,410 | 181,653,453 | -0.46% |
| 2025-08-27 | 8.92 | 9.18 | 8.74 | 8.76 | 8.67 | qfq | 23,786,928 | 213,429,711 | -2.12% |
| 2025-08-26 | 8.91 | 9.03 | 8.83 | 8.95 | 8.86 | qfq | 16,060,964 | 143,524,041 | -0.22% |
| 2025-08-25 | 9.09 | 9.16 | 8.94 | 8.97 | 8.88 | qfq | 20,595,768 | 185,927,201 | -1.21% |
| 2025-08-22 | 9.07 | 9.19 | 9.05 | 9.08 | 8.99 | qfq | 15,602,000 | 141,931,086 | -0.44% |
| 2025-08-21 | 9.31 | 9.37 | 9.07 | 9.12 | 9.03 | qfq | 21,027,058 | 193,676,648 | -2.98% |
| 2025-08-20 | 9.10 | 9.43 | 9.00 | 9.40 | 9.30 | qfq | 30,730,249 | 282,585,917 | 2.17% |
| 2025-08-19 | 9.22 | 9.48 | 9.14 | 9.20 | 9.11 | qfq | 31,902,866 | 295,525,497 | -0.33% |
| 2025-08-18 | 9.05 | 9.68 | 8.99 | 9.23 | 9.13 | qfq | 53,147,327 | 494,352,921 | 0.65% |
| 2025-08-15 | 8.66 | 9.35 | 8.60 | 9.17 | 9.08 | qfq | 55,777,943 | 500,359,037 | 6.01% |
| 2025-08-14 | 8.50 | 8.73 | 8.40 | 8.65 | 8.56 | qfq | 28,805,301 | 246,190,734 | 1.53% |
| 2025-08-13 | 8.41 | 8.59 | 8.39 | 8.52 | 8.43 | qfq | 20,519,264 | 174,372,116 | 1.31% |
| 2025-08-12 | 8.38 | 8.42 | 8.33 | 8.41 | 8.32 | qfq | 10,247,900 | 85,851,891 | 0.12% |
| 2025-08-11 | 8.32 | 8.44 | 8.30 | 8.40 | 8.31 | qfq | 15,167,348 | 127,371,536 | 1.08% |
| 2025-08-08 | 8.28 | 8.42 | 8.23 | 8.31 | 8.22 | qfq | 9,791,881 | 81,409,926 | 0.36% |
| 2025-08-07 | 8.39 | 8.40 | 8.25 | 8.28 | 8.19 | qfq | 12,100,895 | 100,413,100 | -1.31% |
| 2025-08-06 | 8.39 | 8.40 | 8.34 | 8.39 | 8.30 | qfq | 10,065,312 | 84,326,042 | 0.24% |
| 2025-08-05 | 8.33 | 8.37 | 8.30 | 8.37 | 8.28 | qfq | 9,102,880 | 75,844,117 | 0.60% |
| 2025-08-04 | 8.22 | 8.32 | 8.16 | 8.32 | 8.23 | qfq | 10,166,392 | 83,784,851 | -0.24% |
| 2025-08-01 | 8.32 | 8.49 | 8.28 | 8.34 | 8.25 | qfq | 16,616,052 | 139,199,313 | 0.24% |
| 2025-07-31 | 8.47 | 8.47 | 8.29 | 8.32 | 8.23 | qfq | 20,994,122 | 175,437,940 | -2.00% |
| 2025-07-30 | 8.15 | 8.52 | 8.10 | 8.49 | 8.40 | qfq | 34,875,959 | 291,217,757 | 3.92% |
| 2025-07-29 | 8.18 | 8.20 | 8.10 | 8.17 | 8.09 | qfq | 8,193,064 | 66,692,978 | -0.49% |
| 2025-07-28 | 8.25 | 8.28 | 8.19 | 8.21 | 8.13 | qfq | 7,946,520 | 65,347,953 | -0.73% |
| 2025-07-25 | 8.25 | 8.35 | 8.18 | 8.27 | 8.18 | qfq | 9,916,256 | 81,733,094 | 0.49% |
| 2025-07-24 | 8.20 | 8.26 | 8.17 | 8.23 | 8.15 | qfq | 9,110,416 | 74,850,503 | 0.37% |
| 2025-07-23 | 8.39 | 8.41 | 8.19 | 8.20 | 8.12 | qfq | 13,434,000 | 111,110,086 | -2.15% |
| 2025-07-22 | 8.27 | 8.42 | 8.18 | 8.38 | 8.29 | qfq | 18,888,384 | 157,140,182 | 1.58% |
| 2025-07-21 | 8.10 | 8.26 | 8.09 | 8.25 | 8.16 | qfq | 13,518,328 | 110,769,988 | 1.98% |
| 2025-07-18 | 8.12 | 8.14 | 8.05 | 8.09 | 8.01 | qfq | 6,112,500 | 49,369,252 | -0.37% |
| 2025-07-17 | 8.08 | 8.12 | 8.04 | 8.12 | 8.04 | qfq | 7,946,600 | 64,206,703 | 0.37% |
| 2025-07-16 | 8.03 | 8.14 | 7.98 | 8.09 | 8.01 | qfq | 8,378,580 | 67,787,930 | 0.75% |
| 2025-07-15 | 8.10 | 8.12 | 7.95 | 8.03 | 7.95 | qfq | 7,980,049 | 63,991,182 | -1.11% |
| 2025-07-14 | 8.01 | 8.13 | 7.98 | 8.12 | 8.04 | qfq | 8,957,649 | 72,367,644 | 1.25% |
| 2025-07-11 | 7.98 | 8.06 | 7.95 | 8.02 | 7.94 | qfq | 7,304,900 | 58,522,286 | 0.12% |
| 2025-07-10 | 7.98 | 8.03 | 7.96 | 8.01 | 7.93 | qfq | 5,175,900 | 41,369,378 | 0.00% |
| 2025-07-09 | 8.07 | 8.09 | 7.98 | 8.01 | 7.93 | qfq | 7,068,704 | 56,851,063 | -0.62% |
| 2025-07-08 | 7.95 | 8.07 | 7.95 | 8.06 | 7.98 | qfq | 6,357,400 | 51,020,161 | 0.88% |
| 2025-07-07 | 8.01 | 8.01 | 7.94 | 7.99 | 7.91 | qfq | 3,512,100 | 27,988,467 | 0.25% |
| 2025-07-04 | 8.08 | 8.08 | 7.97 | 7.97 | 7.89 | qfq | 6,312,488 | 50,598,369 | -1.36% |
| 2025-07-03 | 8.06 | 8.11 | 8.03 | 8.08 | 8.00 | qfq | 5,831,560 | 47,032,899 | -0.12% |
| 2025-07-02 | 8.08 | 8.15 | 8.02 | 8.09 | 8.01 | qfq | 7,561,386 | 61,146,257 | 0.12% |
| 2025-07-01 | 8.16 | 8.16 | 8.03 | 8.08 | 8.00 | qfq | 9,238,526 | 74,672,193 | -0.98% |
| 2025-06-30 | 7.93 | 8.26 | 7.91 | 8.16 | 8.08 | qfq | 19,254,180 | 156,544,045 | 4.08% |
| 2025-06-27 | 7.85 | 7.89 | 7.82 | 7.84 | 7.76 | qfq | 6,059,529 | 47,632,811 | 0.38% |
| 2025-06-26 | 7.88 | 7.91 | 7.81 | 7.81 | 7.73 | qfq | 6,971,744 | 54,804,357 | -1.01% |
| 2025-06-25 | 7.81 | 7.91 | 7.78 | 7.89 | 7.81 | qfq | 9,283,214 | 72,908,688 | 1.15% |
| 2025-06-24 | 7.58 | 7.80 | 7.58 | 7.80 | 7.72 | qfq | 8,396,608 | 64,991,428 | 2.90% |
| 2025-06-23 | 7.45 | 7.60 | 7.39 | 7.58 | 7.50 | qfq | 5,347,804 | 40,202,124 | 1.74% |
| 2025-06-20 | 7.54 | 7.60 | 7.45 | 7.45 | 7.37 | qfq | 5,887,020 | 44,227,282 | -1.32% |
| 2025-06-19 | 7.73 | 7.73 | 7.53 | 7.55 | 7.47 | qfq | 6,506,804 | 49,539,316 | -2.20% |
| 2025-06-18 | 7.74 | 7.74 | 7.67 | 7.72 | 7.64 | qfq | 4,409,420 | 33,973,638 | 0.00% |
| 2025-06-17 | 7.67 | 7.77 | 7.66 | 7.72 | 7.64 | qfq | 6,456,096 | 49,792,690 | 0.92% |
| 2025-06-16 | 7.61 | 7.68 | 7.60 | 7.65 | 7.57 | qfq | 4,698,107 | 35,930,051 | 0.13% |
| 2025-06-13 | 7.81 | 7.81 | 7.62 | 7.64 | 7.56 | qfq | 10,088,000 | 77,693,124 | -2.43% |
| 2025-06-12 | 7.89 | 7.89 | 7.81 | 7.83 | 7.75 | qfq | 6,099,520 | 47,836,949 | -0.89% |
| 2025-06-11 | 7.85 | 7.96 | 7.85 | 7.90 | 7.82 | qfq | 4,795,760 | 37,997,078 | 0.38% |
| 2025-06-10 | 8.05 | 8.06 | 7.79 | 7.87 | 7.79 | qfq | 9,628,200 | 76,140,827 | -2.36% |
| 2025-06-09 | 7.90 | 8.08 | 7.90 | 8.06 | 7.98 | qfq | 9,276,600 | 74,604,672 | 2.15% |
| 2025-06-06 | 7.93 | 7.93 | 7.86 | 7.89 | 7.81 | qfq | 5,194,940 | 40,951,440 | -0.38% |
| 2025-06-05 | 7.91 | 7.93 | 7.84 | 7.92 | 7.84 | qfq | 5,975,409 | 47,195,606 | 0.13% |
| 2025-06-04 | 7.81 | 7.95 | 7.80 | 7.91 | 7.83 | qfq | 6,642,269 | 52,416,742 | 1.28% |
| 2025-06-03 | 7.75 | 7.84 | 7.75 | 7.81 | 7.73 | qfq | 6,052,862 | 47,182,202 | -0.13% |
| 2025-05-30 | 7.98 | 7.98 | 7.81 | 7.82 | 7.74 | qfq | 8,843,340 | 69,532,418 | -2.25% |
| 2025-05-29 | 7.89 | 8.01 | 7.88 | 8.00 | 7.92 | qfq | 7,763,240 | 61,938,012 | 1.27% |
| 2025-05-28 | 8.00 | 8.05 | 7.88 | 7.90 | 7.82 | qfq | 7,630,200 | 60,727,228 | -1.25% |
| 2025-05-27 | 8.06 | 8.07 | 7.94 | 8.00 | 7.92 | qfq | 6,023,500 | 48,059,638 | -0.74% |
| 2025-05-26 | 7.94 | 8.07 | 7.94 | 8.06 | 7.98 | qfq | 7,258,025 | 58,323,930 | 1.00% |
| 2025-05-23 | 8.11 | 8.18 | 7.97 | 7.98 | 7.90 | qfq | 9,251,200 | 74,813,533 | -1.36% |
| 2025-05-22 | 8.19 | 8.24 | 8.09 | 8.09 | 8.01 | qfq | 7,018,000 | 57,220,582 | -1.22% |
| 2025-05-21 | 8.34 | 8.34 | 8.17 | 8.19 | 8.11 | qfq | 9,188,000 | 75,377,535 | -1.68% |
| 2025-05-20 | 8.28 | 8.39 | 8.20 | 8.33 | 8.24 | qfq | 8,799,940 | 73,114,111 | 0.24% |
| 2025-05-19 | 8.31 | 8.33 | 8.14 | 8.31 | 8.22 | qfq | 8,167,480 | 67,282,618 | 0.12% |
| 2025-05-16 | 8.31 | 8.41 | 8.29 | 8.30 | 8.21 | qfq | 8,425,584 | 70,301,512 | -0.36% |
| 2025-05-15 | 8.49 | 8.49 | 8.28 | 8.33 | 8.24 | qfq | 10,393,660 | 86,623,410 | -1.88% |
| 2025-05-14 | 8.52 | 8.56 | 8.40 | 8.49 | 8.40 | qfq | 10,351,586 | 87,691,584 | -0.35% |
| 2025-05-13 | 8.71 | 8.75 | 8.50 | 8.52 | 8.43 | qfq | 13,203,200 | 113,327,170 | -1.27% |
| 2025-05-12 | 8.66 | 8.72 | 8.56 | 8.63 | 8.54 | qfq | 15,417,609 | 133,161,386 | 0.00% |
| 2025-05-09 | 8.74 | 8.90 | 8.52 | 8.63 | 8.54 | qfq | 23,276,504 | 201,542,821 | -1.26% |
| 2025-05-08 | 8.27 | 8.75 | 8.21 | 8.74 | 8.65 | qfq | 32,109,512 | 276,099,004 | 5.94% |
| 2025-05-07 | 8.11 | 8.47 | 8.11 | 8.25 | 8.16 | qfq | 20,272,702 | 167,514,789 | 2.36% |
| 2025-05-06 | 8.00 | 8.06 | 7.92 | 8.06 | 7.98 | qfq | 13,596,762 | 108,900,466 | -1.83% |
| 2025-04-30 | 8.10 | 8.23 | 8.10 | 8.21 | 7.83 | qfq | 9,480,748 | 77,521,753 | 0.98% |
| 2025-04-29 | 8.04 | 8.15 | 8.03 | 8.13 | 7.75 | qfq | 8,295,731 | 67,247,840 | 1.12% |
| 2025-04-28 | 8.29 | 8.31 | 8.04 | 8.04 | 7.67 | qfq | 15,667,900 | 127,030,478 | -3.37% |
| 2025-04-25 | 8.79 | 8.79 | 8.15 | 8.32 | 7.93 | qfq | 34,454,508 | 287,097,222 | -8.07% |
| 2025-04-24 | 9.07 | 9.22 | 8.95 | 9.05 | 8.63 | qfq | 15,784,740 | 143,197,711 | 0.22% |
| 2025-04-23 | 8.84 | 9.06 | 8.84 | 9.03 | 8.61 | qfq | 16,599,103 | 149,216,899 | 2.38% |
| 2025-04-22 | 8.80 | 8.85 | 8.70 | 8.82 | 8.41 | qfq | 10,171,576 | 89,405,577 | 0.23% |
| 2025-04-21 | 8.59 | 8.81 | 8.51 | 8.80 | 8.39 | qfq | 12,052,805 | 104,924,949 | 2.33% |
| 2025-04-18 | 8.61 | 8.65 | 8.50 | 8.60 | 8.20 | qfq | 10,531,848 | 90,185,453 | -0.12% |
| 2025-04-17 | 8.63 | 8.76 | 8.61 | 8.61 | 8.21 | qfq | 12,139,369 | 105,353,937 | -1.15% |
| 2025-04-16 | 8.83 | 8.87 | 8.53 | 8.71 | 8.31 | qfq | 12,881,657 | 112,080,027 | -2.13% |
| 2025-04-15 | 8.85 | 8.94 | 8.78 | 8.90 | 8.49 | qfq | 12,459,897 | 110,553,191 | 0.00% |
| 2025-04-14 | 8.98 | 9.05 | 8.87 | 8.90 | 8.49 | qfq | 15,332,900 | 137,105,727 | 0.91% |
| 2025-04-11 | 8.64 | 8.92 | 8.64 | 8.82 | 8.41 | qfq | 17,027,900 | 150,143,803 | 0.57% |
| 2025-04-10 | 8.69 | 9.12 | 8.68 | 8.77 | 8.36 | qfq | 27,136,816 | 241,277,246 | 3.06% |
| 2025-04-09 | 8.15 | 8.60 | 7.60 | 8.51 | 8.11 | qfq | 27,529,220 | 225,584,766 | 2.65% |
| 2025-04-08 | 8.18 | 8.52 | 8.02 | 8.29 | 7.90 | qfq | 23,442,894 | 193,846,302 | 2.47% |
| 2025-04-07 | 9.00 | 9.04 | 7.79 | 8.09 | 7.71 | qfq | 35,607,735 | 297,203,947 | -16.77% |
| 2025-04-03 | 9.88 | 10.03 | 9.64 | 9.72 | 9.27 | qfq | 19,043,060 | 186,677,300 | -2.80% |
| 2025-04-02 | 9.76 | 10.29 | 9.74 | 10.00 | 9.54 | qfq | 23,728,748 | 238,335,394 | 1.94% |
| 2025-04-01 | 9.93 | 9.99 | 9.78 | 9.81 | 9.35 | qfq | 16,997,787 | 167,471,827 | -0.91% |
| 2025-03-31 | 10.26 | 10.30 | 9.62 | 9.90 | 9.44 | qfq | 30,718,400 | 302,874,377 | -4.16% |
| 2025-03-28 | 10.48 | 10.60 | 10.26 | 10.33 | 9.85 | qfq | 22,232,064 | 231,799,334 | -0.96% |
| 2025-03-27 | 10.73 | 10.83 | 10.31 | 10.43 | 9.95 | qfq | 29,375,368 | 307,876,638 | -3.52% |
| 2025-03-26 | 10.77 | 11.30 | 10.72 | 10.81 | 10.31 | qfq | 34,522,363 | 379,779,205 | -0.64% |
| 2025-03-25 | 10.56 | 11.30 | 10.50 | 10.88 | 10.37 | qfq | 47,160,446 | 516,751,136 | 3.03% |
| 2025-03-24 | 10.84 | 11.02 | 10.10 | 10.56 | 10.07 | qfq | 54,190,400 | 571,900,943 | -8.17% |
| 2025-03-21 | 11.00 | 12.26 | 10.94 | 11.50 | 10.97 | qfq | 63,512,362 | 737,048,536 | 4.07% |
| 2025-03-20 | 10.90 | 11.22 | 10.88 | 11.05 | 10.54 | qfq | 30,234,733 | 333,569,357 | 1.38% |
| 2025-03-19 | 11.15 | 11.23 | 10.84 | 10.90 | 10.39 | qfq | 32,362,511 | 355,279,453 | -3.63% |
| 2025-03-18 | 11.18 | 11.37 | 11.04 | 11.31 | 10.78 | qfq | 35,757,354 | 400,585,529 | 1.16% |
| 2025-03-17 | 11.47 | 11.50 | 11.12 | 11.18 | 10.66 | qfq | 47,611,600 | 534,293,561 | -2.53% |
| 2025-03-14 | 10.65 | 11.58 | 10.59 | 11.47 | 10.94 | qfq | 80,429,900 | 899,807,790 | 8.93% |
| 2025-03-13 | 10.71 | 10.88 | 10.40 | 10.53 | 10.04 | qfq | 41,982,945 | 444,178,066 | -2.77% |
| 2025-03-12 | 11.13 | 11.32 | 10.73 | 10.83 | 10.33 | qfq | 61,958,502 | 673,698,714 | -1.72% |
| 2025-03-11 | 9.97 | 11.79 | 9.97 | 11.02 | 10.51 | qfq | 92,912,797 | 1,010,852,197 | 11.88% |
| 2025-03-10 | 9.85 | 9.96 | 9.74 | 9.85 | 9.39 | qfq | 21,479,532 | 211,853,078 | 0.61% |
| 2025-03-07 | 9.75 | 9.94 | 9.63 | 9.79 | 9.33 | qfq | 23,606,380 | 231,275,578 | 0.41% |
| 2025-03-06 | 9.70 | 9.84 | 9.67 | 9.75 | 9.30 | qfq | 22,217,068 | 216,379,118 | 0.52% |
| 2025-03-05 | 9.40 | 9.80 | 9.22 | 9.70 | 9.25 | qfq | 26,677,594 | 254,425,781 | 2.65% |
| 2025-03-04 | 9.33 | 9.50 | 9.27 | 9.45 | 9.01 | qfq | 16,186,180 | 152,126,654 | 0.85% |
| 2025-03-03 | 9.45 | 9.66 | 9.30 | 9.37 | 8.93 | qfq | 19,253,688 | 183,080,333 | -0.53% |
| 2025-02-28 | 9.98 | 10.06 | 9.40 | 9.42 | 8.98 | qfq | 35,170,004 | 340,696,763 | -7.19% |
| 2025-02-27 | 9.67 | 10.16 | 9.60 | 10.15 | 9.68 | qfq | 50,886,274 | 507,228,820 | 4.96% |
| 2025-02-26 | 9.56 | 9.78 | 9.52 | 9.67 | 9.22 | qfq | 21,612,264 | 208,840,111 | 1.47% |
| 2025-02-25 | 9.37 | 9.78 | 9.30 | 9.53 | 9.09 | qfq | 22,636,448 | 216,997,629 | 1.06% |
| 2025-02-24 | 9.58 | 9.58 | 9.37 | 9.43 | 8.99 | qfq | 18,506,640 | 175,024,139 | -1.87% |
| 2025-02-21 | 9.70 | 9.74 | 9.53 | 9.61 | 9.16 | qfq | 20,965,972 | 201,785,523 | -0.93% |
| 2025-02-20 | 9.69 | 9.82 | 9.53 | 9.70 | 9.25 | qfq | 23,467,407 | 226,282,920 | 0.10% |
| 2025-02-19 | 9.60 | 9.73 | 9.55 | 9.69 | 9.24 | qfq | 27,256,741 | 262,599,637 | -0.10% |
| 2025-02-18 | 9.50 | 10.04 | 9.37 | 9.70 | 9.25 | qfq | 52,992,834 | 514,162,667 | 1.04% |
| 2025-02-17 | 9.20 | 9.65 | 9.07 | 9.60 | 9.15 | qfq | 38,722,544 | 364,606,732 | 5.03% |
| 2025-02-14 | 9.16 | 9.25 | 9.07 | 9.14 | 8.72 | qfq | 13,605,404 | 124,180,040 | -0.76% |
| 2025-02-13 | 9.26 | 9.37 | 9.19 | 9.21 | 8.78 | qfq | 16,913,925 | 156,767,191 | -1.29% |
| 2025-02-12 | 9.32 | 9.42 | 9.23 | 9.33 | 8.90 | qfq | 22,810,407 | 211,890,503 | -1.17% |
| 2025-02-11 | 8.98 | 9.48 | 8.82 | 9.44 | 9.00 | qfq | 42,037,535 | 387,595,013 | 5.01% |
| 2025-02-10 | 8.98 | 9.00 | 8.88 | 8.99 | 8.57 | qfq | 13,937,960 | 124,624,339 | -0.22% |
| 2025-02-07 | 9.00 | 9.08 | 8.87 | 9.01 | 8.59 | qfq | 21,720,220 | 195,374,385 | 0.00% |
| 2025-02-06 | 8.69 | 9.02 | 8.67 | 9.01 | 8.59 | qfq | 18,998,711 | 169,688,659 | 3.33% |
| 2025-02-05 | 8.84 | 8.89 | 8.67 | 8.72 | 8.31 | qfq | 10,326,000 | 90,162,134 | -1.25% |
| 2025-01-27 | 8.97 | 9.06 | 8.81 | 8.83 | 8.42 | qfq | 11,207,540 | 99,694,365 | -1.12% |
| 2025-01-24 | 8.79 | 8.95 | 8.70 | 8.93 | 8.51 | qfq | 13,077,420 | 115,556,018 | 1.36% |
| 2025-01-23 | 9.00 | 9.07 | 8.81 | 8.81 | 8.40 | qfq | 17,242,324 | 154,575,775 | -0.68% |
| 2025-01-22 | 9.03 | 9.03 | 8.80 | 8.87 | 8.46 | qfq | 14,855,349 | 132,283,241 | -1.99% |
| 2025-01-21 | 9.03 | 9.15 | 8.90 | 9.05 | 8.63 | qfq | 21,161,923 | 190,458,568 | -0.11% |
| 2025-01-20 | 8.69 | 9.19 | 8.62 | 9.06 | 8.64 | qfq | 28,966,720 | 258,921,062 | 5.10% |
| 2025-01-17 | 8.57 | 8.68 | 8.50 | 8.62 | 8.22 | qfq | 9,205,100 | 79,146,593 | -0.35% |
| 2025-01-16 | 8.61 | 8.73 | 8.45 | 8.65 | 8.25 | qfq | 13,683,349 | 117,830,775 | 1.05% |
| 2025-01-15 | 8.55 | 8.70 | 8.51 | 8.56 | 8.16 | qfq | 10,814,100 | 92,837,511 | -1.04% |
| 2025-01-14 | 8.07 | 8.66 | 8.03 | 8.65 | 8.25 | qfq | 20,746,267 | 175,046,200 | 7.86% |
| 2025-01-13 | 7.92 | 8.11 | 7.87 | 8.02 | 7.65 | qfq | 8,729,379 | 69,706,429 | -0.50% |
| 2025-01-10 | 8.33 | 8.36 | 8.06 | 8.06 | 7.69 | qfq | 9,737,944 | 80,068,012 | -3.13% |
| 2025-01-09 | 8.19 | 8.39 | 8.17 | 8.32 | 7.93 | qfq | 11,914,980 | 98,872,597 | 0.97% |
| 2025-01-08 | 8.26 | 8.31 | 7.99 | 8.24 | 7.86 | qfq | 13,789,404 | 112,693,072 | -0.84% |
| 2025-01-07 | 8.18 | 8.31 | 8.08 | 8.31 | 7.92 | qfq | 11,468,660 | 94,130,760 | 2.21% |
| 2025-01-06 | 8.10 | 8.29 | 7.91 | 8.13 | 7.75 | qfq | 13,003,400 | 105,761,782 | 0.00% |
| 2025-01-03 | 8.62 | 8.67 | 8.10 | 8.13 | 7.75 | qfq | 18,019,180 | 150,833,388 | -5.24% |
| 2025-01-02 | 8.74 | 8.86 | 8.45 | 8.58 | 8.18 | qfq | 17,530,508 | 151,490,076 | -1.61% |
| 2024-12-31 | 9.17 | 9.19 | 8.69 | 8.72 | 8.31 | qfq | 21,338,866 | 189,464,212 | -4.49% |
| 2024-12-30 | 9.35 | 9.38 | 9.08 | 9.13 | 8.71 | qfq | 21,602,316 | 198,793,135 | -3.28% |
| 2024-12-27 | 9.44 | 9.68 | 9.38 | 9.44 | 9.00 | qfq | 22,684,700 | 215,836,740 | -0.94% |
| 2024-12-26 | 9.37 | 9.88 | 9.35 | 9.53 | 9.09 | qfq | 31,795,314 | 307,059,688 | 1.60% |
| 2024-12-25 | 9.91 | 9.91 | 9.23 | 9.38 | 8.94 | qfq | 35,399,227 | 335,863,511 | -6.11% |
| 2024-12-24 | 9.79 | 10.20 | 9.60 | 9.99 | 9.53 | qfq | 39,804,352 | 392,477,836 | 0.10% |
| 2024-12-23 | 9.68 | 10.50 | 9.55 | 9.98 | 9.52 | qfq | 68,669,446 | 690,996,481 | 2.78% |
| 2024-12-20 | 9.08 | 9.73 | 9.00 | 9.71 | 9.26 | qfq | 46,166,591 | 439,769,453 | 6.82% |
| 2024-12-19 | 9.30 | 9.38 | 9.01 | 9.09 | 8.67 | qfq | 20,778,524 | 189,411,658 | -2.57% |
| 2024-12-18 | 9.31 | 9.50 | 9.22 | 9.33 | 8.90 | qfq | 27,918,188 | 261,111,532 | -1.17% |
| 2024-12-17 | 9.35 | 9.65 | 9.06 | 9.44 | 9.00 | qfq | 41,692,710 | 392,259,602 | 0.75% |
| 2024-12-16 | 8.82 | 9.54 | 8.76 | 9.37 | 8.93 | qfq | 40,050,536 | 370,042,264 | 6.12% |
| 2024-12-13 | 9.03 | 9.10 | 8.81 | 8.83 | 8.42 | qfq | 14,015,920 | 125,366,608 | -3.07% |
| 2024-12-12 | 8.99 | 9.21 | 8.98 | 9.11 | 8.69 | qfq | 17,854,440 | 162,590,994 | 1.45% |
| 2024-12-11 | 8.95 | 8.99 | 8.85 | 8.98 | 8.56 | qfq | 11,746,550 | 104,867,171 | 0.45% |
| 2024-12-10 | 9.18 | 9.19 | 8.92 | 8.94 | 8.52 | qfq | 17,333,746 | 157,314,784 | 0.56% |
| 2024-12-09 | 8.95 | 9.02 | 8.83 | 8.89 | 8.48 | qfq | 11,028,336 | 98,493,416 | -1.00% |
| 2024-12-06 | 9.01 | 9.01 | 8.76 | 8.98 | 8.56 | qfq | 14,416,164 | 128,285,848 | 0.67% |
| 2024-12-05 | 8.91 | 9.05 | 8.86 | 8.92 | 8.51 | qfq | 12,500,180 | 111,969,306 | -0.45% |
| 2024-12-04 | 9.09 | 9.09 | 8.86 | 8.96 | 8.54 | qfq | 15,696,154 | 141,009,754 | -1.43% |
| 2024-12-03 | 8.74 | 9.14 | 8.68 | 9.09 | 8.67 | qfq | 22,206,336 | 199,129,331 | 4.00% |
| 2024-12-02 | 8.52 | 8.75 | 8.52 | 8.74 | 8.33 | qfq | 11,953,980 | 103,810,291 | 2.10% |
| 2024-11-29 | 8.35 | 8.61 | 8.33 | 8.56 | 8.16 | qfq | 12,267,424 | 104,239,745 | 2.51% |
| 2024-11-28 | 8.44 | 8.47 | 8.34 | 8.35 | 7.96 | qfq | 9,541,360 | 80,113,576 | -1.07% |
| 2024-11-27 | 8.16 | 8.45 | 8.04 | 8.44 | 8.05 | qfq | 11,534,276 | 94,603,199 | 2.68% |
| 2024-11-26 | 8.37 | 8.40 | 8.21 | 8.22 | 7.84 | qfq | 7,952,246 | 65,961,772 | -1.79% |
| 2024-11-25 | 8.25 | 8.40 | 8.21 | 8.37 | 7.98 | qfq | 8,557,090 | 71,062,532 | 1.09% |
| 2024-11-22 | 8.58 | 8.66 | 8.26 | 8.28 | 7.90 | qfq | 12,397,200 | 105,138,320 | -4.50% |
| 2024-11-21 | 8.76 | 8.78 | 8.58 | 8.67 | 8.27 | qfq | 11,747,181 | 101,775,497 | -0.69% |
| 2024-11-20 | 8.50 | 8.75 | 8.45 | 8.73 | 8.32 | qfq | 16,722,569 | 144,668,135 | 2.83% |
| 2024-11-19 | 8.26 | 8.49 | 8.22 | 8.49 | 8.10 | qfq | 12,666,820 | 105,918,617 | 2.78% |
| 2024-11-18 | 8.51 | 8.58 | 8.21 | 8.26 | 7.88 | qfq | 18,658,545 | 155,860,270 | -3.05% |
| 2024-11-15 | 8.85 | 8.95 | 8.50 | 8.52 | 8.12 | qfq | 20,227,632 | 176,389,279 | -3.07% |
| 2024-11-14 | 9.33 | 9.33 | 8.77 | 8.79 | 8.38 | qfq | 22,378,680 | 201,845,002 | -6.09% |
| 2024-11-13 | 9.37 | 9.44 | 9.13 | 9.36 | 8.92 | qfq | 15,448,960 | 143,358,535 | 0.21% |
| 2024-11-12 | 9.55 | 9.66 | 9.25 | 9.34 | 8.91 | qfq | 24,539,884 | 233,075,406 | -2.51% |
| 2024-11-11 | 9.19 | 9.61 | 9.16 | 9.58 | 9.13 | qfq | 25,777,987 | 240,968,452 | 4.13% |
| 2024-11-08 | 9.32 | 9.42 | 9.17 | 9.20 | 8.77 | qfq | 21,451,046 | 199,131,743 | -0.65% |
| 2024-11-07 | 9.06 | 9.28 | 9.00 | 9.26 | 8.83 | qfq | 20,170,214 | 184,568,856 | 1.20% |
| 2024-11-06 | 9.32 | 9.49 | 9.10 | 9.15 | 8.72 | qfq | 24,715,997 | 229,036,521 | -1.29% |
| 2024-11-05 | 9.06 | 9.33 | 9.04 | 9.27 | 8.84 | qfq | 26,538,240 | 243,645,854 | 1.87% |
| 2024-11-04 | 9.00 | 9.23 | 8.95 | 9.10 | 8.68 | qfq | 23,497,840 | 213,173,652 | 0.66% |
| 2024-11-01 | 9.56 | 9.60 | 8.94 | 9.04 | 8.62 | qfq | 40,238,587 | 369,718,255 | -6.90% |
| 2024-10-31 | 9.95 | 9.98 | 9.52 | 9.71 | 9.26 | qfq | 40,489,116 | 392,507,316 | -3.00% |
| 2024-10-30 | 9.81 | 10.50 | 9.68 | 10.01 | 9.54 | qfq | 52,633,460 | 532,387,323 | 0.60% |
| 2024-10-29 | 9.17 | 10.54 | 8.97 | 9.95 | 9.49 | qfq | 66,560,106 | 651,092,056 | 8.39% |
| 2024-10-28 | 9.53 | 9.54 | 8.90 | 9.18 | 8.75 | qfq | 42,475,196 | 386,969,445 | -1.18% |
| 2024-10-25 | 8.96 | 9.35 | 8.83 | 9.29 | 8.86 | qfq | 59,378,678 | 544,246,742 | 4.62% |
| 2024-10-24 | 8.26 | 9.20 | 8.26 | 8.88 | 8.47 | qfq | 58,691,751 | 507,430,415 | 7.77% |
| 2024-10-23 | 8.14 | 8.40 | 7.93 | 8.24 | 7.86 | qfq | 59,232,138 | 487,772,883 | -6.26% |
| 2024-10-22 | 8.48 | 8.85 | 8.43 | 8.79 | 8.38 | qfq | 29,554,522 | 255,427,463 | 3.90% |
| 2024-10-21 | 8.31 | 8.66 | 8.12 | 8.46 | 8.07 | qfq | 26,545,176 | 222,043,083 | 1.56% |
| 2024-10-18 | 8.04 | 8.44 | 8.04 | 8.33 | 7.94 | qfq | 20,534,017 | 169,492,454 | 3.74% |
| 2024-10-17 | 7.93 | 8.23 | 7.87 | 8.03 | 7.66 | qfq | 18,371,500 | 148,211,257 | 2.16% |
| 2024-10-16 | 7.67 | 7.95 | 7.65 | 7.86 | 7.49 | qfq | 11,592,508 | 90,825,754 | 1.03% |
| 2024-10-15 | 7.85 | 8.03 | 7.78 | 7.78 | 7.42 | qfq | 16,134,400 | 127,481,106 | -2.02% |
| 2024-10-14 | 7.76 | 7.94 | 7.49 | 7.94 | 7.57 | qfq | 22,066,388 | 171,247,720 | 1.28% |
| 2024-10-11 | 8.30 | 8.31 | 7.73 | 7.84 | 7.48 | qfq | 24,468,093 | 195,229,291 | -5.88% |
| 2024-10-10 | 8.37 | 8.65 | 8.23 | 8.33 | 7.94 | qfq | 24,074,794 | 202,380,390 | 0.36% |
| 2024-10-09 | 8.44 | 8.86 | 8.23 | 8.30 | 7.91 | qfq | 37,003,930 | 314,659,170 | -6.95% |
| 2024-10-08 | 9.30 | 9.30 | 8.21 | 8.92 | 8.51 | qfq | 49,370,676 | 430,882,922 | 14.07% |
| 2024-09-30 | 7.11 | 7.89 | 6.96 | 7.82 | 7.46 | qfq | 39,886,207 | 296,160,387 | 12.20% |
| 2024-09-27 | 6.74 | 7.00 | 6.66 | 6.97 | 6.50 | qfq | 19,009,950 | 129,899,557 | 4.97% |
| 2024-09-26 | 6.41 | 6.64 | 6.40 | 6.64 | 6.20 | qfq | 11,100,882 | 72,333,674 | 2.95% |
| 2024-09-25 | 6.45 | 6.62 | 6.43 | 6.45 | 6.02 | qfq | 12,076,702 | 78,690,828 | 0.31% |
| 2024-09-24 | 6.20 | 6.43 | 6.18 | 6.43 | 6.00 | qfq | 9,427,280 | 59,633,272 | 4.05% |
| 2024-09-23 | 6.18 | 6.20 | 6.13 | 6.18 | 5.77 | qfq | 5,354,100 | 33,045,475 | 0.16% |
| 2024-09-20 | 6.24 | 6.24 | 6.15 | 6.17 | 5.76 | qfq | 5,204,500 | 32,233,954 | -1.12% |
| 2024-09-19 | 6.11 | 6.25 | 6.10 | 6.24 | 5.82 | qfq | 6,762,228 | 41,902,204 | 2.46% |
| 2024-09-18 | 6.12 | 6.15 | 5.97 | 6.09 | 5.68 | qfq | 6,109,800 | 36,954,604 | 0.33% |
| 2024-09-13 | 6.20 | 6.21 | 6.07 | 6.07 | 5.66 | qfq | 5,586,360 | 34,155,970 | -1.78% |
| 2024-09-12 | 6.13 | 6.28 | 6.13 | 6.18 | 5.77 | qfq | 5,495,000 | 34,200,197 | 0.65% |
| 2024-09-11 | 6.12 | 6.18 | 6.09 | 6.14 | 5.73 | qfq | 4,301,521 | 26,390,907 | -0.16% |
| 2024-09-10 | 6.14 | 6.17 | 6.04 | 6.15 | 5.74 | qfq | 5,259,980 | 32,099,754 | 0.49% |
| 2024-09-09 | 6.10 | 6.18 | 6.07 | 6.12 | 5.71 | qfq | 7,041,600 | 43,055,327 | -0.16% |
| 2024-09-06 | 6.29 | 6.30 | 6.13 | 6.13 | 5.72 | qfq | 6,747,300 | 41,850,347 | -2.70% |
| 2024-09-05 | 6.32 | 6.37 | 6.25 | 6.30 | 5.88 | qfq | 6,284,790 | 39,614,387 | 0.00% |
| 2024-09-04 | 6.35 | 6.37 | 6.29 | 6.30 | 5.88 | qfq | 6,561,900 | 41,535,395 | -1.10% |
| 2024-09-03 | 6.25 | 6.38 | 6.25 | 6.37 | 5.94 | qfq | 7,642,260 | 48,439,910 | 1.76% |
| 2024-09-02 | 6.35 | 6.36 | 6.25 | 6.26 | 5.84 | qfq | 10,457,590 | 65,970,571 | -1.26% |
| 2024-08-30 | 6.26 | 6.44 | 6.26 | 6.34 | 5.92 | qfq | 16,359,080 | 104,079,591 | 0.32% |
| 2024-08-29 | 6.12 | 6.38 | 6.05 | 6.32 | 5.90 | qfq | 19,828,501 | 124,019,410 | 3.10% |
| 2024-08-28 | 5.97 | 6.17 | 5.97 | 6.13 | 5.72 | qfq | 8,524,531 | 52,026,421 | 2.00% |
| 2024-08-27 | 5.98 | 6.09 | 5.95 | 6.01 | 5.61 | qfq | 6,434,001 | 38,669,357 | 0.33% |
| 2024-08-26 | 5.90 | 6.05 | 5.88 | 5.99 | 5.59 | qfq | 7,101,053 | 42,534,663 | 1.53% |
| 2024-08-23 | 6.02 | 6.03 | 5.81 | 5.90 | 5.50 | qfq | 8,641,952 | 51,005,758 | -2.48% |
| 2024-08-22 | 6.08 | 6.12 | 6.00 | 6.05 | 5.64 | qfq | 5,809,128 | 35,119,035 | -0.33% |
| 2024-08-21 | 5.98 | 6.10 | 5.94 | 6.07 | 5.66 | qfq | 6,930,200 | 41,877,544 | 1.34% |
| 2024-08-20 | 6.17 | 6.23 | 5.99 | 5.99 | 5.59 | qfq | 8,945,740 | 54,233,245 | -2.76% |
| 2024-08-19 | 6.17 | 6.26 | 6.15 | 6.16 | 5.75 | qfq | 7,266,600 | 45,068,320 | -0.81% |
| 2024-08-16 | 6.19 | 6.22 | 6.15 | 6.21 | 5.79 | qfq | 7,074,248 | 43,807,820 | 0.49% |
| 2024-08-15 | 6.08 | 6.20 | 6.03 | 6.18 | 5.77 | qfq | 9,016,300 | 55,348,358 | 1.64% |
| 2024-08-14 | 6.12 | 6.14 | 6.07 | 6.08 | 5.67 | qfq | 4,729,200 | 28,845,465 | -0.65% |
| 2024-08-13 | 6.05 | 6.12 | 6.03 | 6.12 | 5.71 | qfq | 5,334,676 | 32,449,767 | 1.16% |
| 2024-08-12 | 6.07 | 6.10 | 6.02 | 6.05 | 5.64 | qfq | 6,229,300 | 37,787,800 | -0.82% |
| 2024-08-09 | 6.21 | 6.26 | 6.09 | 6.10 | 5.69 | qfq | 7,931,400 | 48,906,286 | -0.97% |
| 2024-08-08 | 6.11 | 6.18 | 6.02 | 6.16 | 5.75 | qfq | 9,379,313 | 57,228,175 | 0.33% |
| 2024-08-07 | 6.12 | 6.22 | 6.10 | 6.14 | 5.73 | qfq | 8,506,712 | 52,503,378 | 0.33% |
| 2024-08-06 | 6.10 | 6.16 | 6.04 | 6.12 | 5.71 | qfq | 8,268,300 | 50,460,036 | 1.83% |
| 2024-08-05 | 6.17 | 6.25 | 5.98 | 6.01 | 5.61 | qfq | 15,006,400 | 91,736,111 | -2.75% |
| 2024-08-02 | 6.25 | 6.34 | 6.14 | 6.18 | 5.77 | qfq | 12,118,884 | 75,632,021 | -2.06% |
| 2024-08-01 | 6.35 | 6.44 | 6.29 | 6.31 | 5.89 | qfq | 14,943,704 | 94,941,949 | -0.94% |
| 2024-07-31 | 6.12 | 6.38 | 6.09 | 6.37 | 5.94 | qfq | 20,319,321 | 127,719,780 | 4.08% |
| 2024-07-30 | 6.10 | 6.18 | 6.05 | 6.12 | 5.71 | qfq | 11,658,800 | 71,384,396 | -0.16% |
| 2024-07-29 | 6.20 | 6.20 | 6.08 | 6.13 | 5.72 | qfq | 16,325,974 | 100,021,975 | -0.97% |
| 2024-07-26 | 6.03 | 6.27 | 6.01 | 6.19 | 5.78 | qfq | 21,626,448 | 132,569,750 | 2.48% |
| 2024-07-25 | 6.00 | 6.14 | 5.94 | 6.04 | 5.64 | qfq | 17,299,495 | 104,824,752 | 0.00% |
| 2024-07-24 | 6.00 | 6.05 | 5.91 | 6.04 | 5.64 | qfq | 20,005,794 | 119,753,436 | 0.50% |
| 2024-07-23 | 6.18 | 6.26 | 5.96 | 6.01 | 5.61 | qfq | 26,582,875 | 162,394,975 | -3.69% |
| 2024-07-22 | 6.24 | 6.37 | 6.13 | 6.24 | 5.82 | qfq | 28,205,811 | 174,918,721 | -1.58% |
| 2024-07-19 | 6.44 | 6.45 | 6.19 | 6.34 | 5.92 | qfq | 38,280,445 | 241,412,660 | -2.91% |
| 2024-07-18 | 6.70 | 6.71 | 6.25 | 6.53 | 6.09 | qfq | 57,828,728 | 374,751,560 | -1.66% |
| 2024-07-17 | 6.28 | 6.64 | 6.28 | 6.64 | 6.20 | qfq | 23,898,330 | 155,067,678 | 20.07% |
| 2024-07-16 | 5.54 | 5.59 | 5.46 | 5.53 | 5.16 | qfq | 4,219,848 | 23,280,982 | -0.72% |
| 2024-07-15 | 5.70 | 5.78 | 5.55 | 5.57 | 5.20 | qfq | 5,055,740 | 28,413,533 | -3.63% |
| 2024-07-12 | 5.76 | 5.83 | 5.70 | 5.78 | 5.39 | qfq | 4,981,088 | 28,784,987 | 0.35% |
| 2024-07-11 | 5.62 | 5.77 | 5.58 | 5.76 | 5.37 | qfq | 5,646,848 | 32,141,286 | 4.35% |
| 2024-07-10 | 5.53 | 5.60 | 5.51 | 5.52 | 5.15 | qfq | 3,645,060 | 20,241,271 | -0.54% |
| 2024-07-09 | 5.39 | 5.57 | 5.33 | 5.55 | 5.18 | qfq | 5,391,800 | 29,366,174 | 2.21% |
| 2024-07-08 | 5.60 | 5.62 | 5.39 | 5.43 | 5.07 | qfq | 6,531,560 | 35,751,888 | -3.04% |
| 2024-07-05 | 5.50 | 5.65 | 5.44 | 5.60 | 5.22 | qfq | 5,705,380 | 31,640,491 | 1.82% |
| 2024-07-04 | 5.63 | 5.78 | 5.46 | 5.50 | 5.13 | qfq | 6,923,200 | 38,845,046 | -2.14% |
| 2024-07-03 | 5.78 | 5.82 | 5.62 | 5.62 | 5.24 | qfq | 6,874,968 | 39,105,241 | -3.10% |
| 2024-07-02 | 5.93 | 5.93 | 5.78 | 5.80 | 5.41 | qfq | 6,726,200 | 39,216,133 | -1.86% |
| 2024-07-01 | 5.88 | 5.94 | 5.74 | 5.91 | 5.51 | qfq | 10,258,832 | 59,791,476 | -0.34% |
| 2024-06-28 | 5.85 | 6.00 | 5.83 | 5.93 | 5.53 | qfq | 8,087,692 | 48,113,967 | 0.85% |
| 2024-06-27 | 5.99 | 6.05 | 5.87 | 5.88 | 5.49 | qfq | 8,676,524 | 51,593,044 | -2.49% |
| 2024-06-26 | 5.90 | 6.04 | 5.88 | 6.03 | 5.63 | qfq | 10,664,335 | 63,699,362 | 1.17% |
| 2024-06-25 | 5.86 | 6.07 | 5.86 | 5.96 | 5.56 | qfq | 12,187,631 | 72,697,944 | 1.36% |
| 2024-06-24 | 5.89 | 6.05 | 5.81 | 5.88 | 5.49 | qfq | 11,425,080 | 67,697,684 | 0.17% |
| 2024-06-21 | 5.84 | 5.93 | 5.80 | 5.87 | 5.48 | qfq | 4,509,324 | 26,481,394 | 0.17% |
| 2024-06-20 | 5.96 | 6.02 | 5.85 | 5.86 | 5.47 | qfq | 4,755,504 | 28,093,724 | -2.01% |
| 2024-06-19 | 6.06 | 6.07 | 5.97 | 5.98 | 5.58 | qfq | 3,709,528 | 22,291,959 | -1.16% |
| 2024-06-18 | 5.93 | 6.07 | 5.91 | 6.05 | 5.64 | qfq | 4,430,637 | 26,693,249 | 2.02% |
| 2024-06-17 | 5.95 | 6.00 | 5.91 | 5.93 | 5.53 | qfq | 5,685,740 | 33,786,582 | -1.33% |
| 2024-06-14 | 6.00 | 6.09 | 5.91 | 6.01 | 5.61 | qfq | 4,975,520 | 29,872,571 | -0.50% |
| 2024-06-13 | 6.08 | 6.13 | 6.00 | 6.04 | 5.64 | qfq | 5,351,700 | 32,424,355 | 0.17% |
| 2024-06-12 | 5.88 | 6.05 | 5.87 | 6.03 | 5.63 | qfq | 6,354,196 | 38,116,145 | 2.20% |
| 2024-06-11 | 5.93 | 5.94 | 5.75 | 5.90 | 5.50 | qfq | 6,211,470 | 36,262,089 | -0.51% |
| 2024-06-07 | 5.87 | 5.96 | 5.81 | 5.93 | 5.53 | qfq | 5,650,700 | 33,302,813 | 2.60% |
| 2024-06-06 | 6.04 | 6.15 | 5.72 | 5.78 | 5.39 | qfq | 10,100,440 | 59,114,944 | -4.46% |
| 2024-06-05 | 6.20 | 6.21 | 6.04 | 6.05 | 5.64 | qfq | 6,390,704 | 39,075,703 | -2.58% |
| 2024-06-04 | 6.35 | 6.35 | 6.12 | 6.21 | 5.79 | qfq | 7,767,732 | 48,102,030 | -1.74% |
| 2024-06-03 | 6.42 | 6.48 | 6.26 | 6.32 | 5.90 | qfq | 7,374,378 | 46,859,127 | -2.17% |
| 2024-05-31 | 6.38 | 6.48 | 6.36 | 6.46 | 6.03 | qfq | 4,584,332 | 29,541,788 | 1.41% |
| 2024-05-30 | 6.37 | 6.47 | 6.32 | 6.37 | 5.94 | qfq | 5,237,700 | 33,464,191 | -0.62% |
| 2024-05-29 | 6.41 | 6.50 | 6.37 | 6.41 | 5.98 | qfq | 4,607,400 | 29,622,031 | -0.62% |
| 2024-05-28 | 6.53 | 6.54 | 6.43 | 6.45 | 6.02 | qfq | 4,522,048 | 29,270,209 | -1.23% |
| 2024-05-27 | 6.62 | 6.68 | 6.40 | 6.53 | 6.09 | qfq | 6,294,368 | 40,796,481 | 0.15% |
| 2024-05-24 | 6.53 | 6.63 | 6.48 | 6.52 | 6.08 | qfq | 5,134,750 | 33,674,637 | -0.46% |
| 2024-05-23 | 6.70 | 6.70 | 6.55 | 6.55 | 6.11 | qfq | 6,136,020 | 40,566,899 | -1.80% |
| 2024-05-22 | 6.70 | 6.75 | 6.63 | 6.67 | 6.22 | qfq | 4,231,500 | 28,285,284 | -0.45% |
| 2024-05-21 | 6.86 | 6.87 | 6.68 | 6.70 | 6.25 | qfq | 5,898,276 | 39,814,381 | -2.33% |
| 2024-05-20 | 6.86 | 6.94 | 6.81 | 6.86 | 6.40 | qfq | 6,155,076 | 42,241,462 | -0.44% |
| 2024-05-17 | 6.77 | 6.89 | 6.73 | 6.89 | 6.43 | qfq | 5,913,750 | 40,417,806 | 2.23% |
| 2024-05-16 | 6.75 | 6.84 | 6.72 | 6.74 | 6.29 | qfq | 5,962,900 | 40,398,828 | 0.15% |
| 2024-05-15 | 6.78 | 6.87 | 6.72 | 6.73 | 6.28 | qfq | 6,835,300 | 46,501,581 | -0.74% |
| 2024-05-14 | 6.85 | 6.89 | 6.76 | 6.78 | 6.33 | qfq | 5,798,000 | 39,526,904 | 0.15% |
| 2024-05-13 | 6.98 | 6.98 | 6.75 | 6.77 | 6.32 | qfq | 8,163,380 | 55,836,647 | -3.01% |
| 2024-05-10 | 7.05 | 7.10 | 6.93 | 6.98 | 6.51 | qfq | 7,093,000 | 49,580,915 | -0.99% |
| 2024-05-09 | 7.02 | 7.15 | 7.02 | 7.05 | 6.58 | qfq | 8,034,488 | 56,847,342 | 1.00% |
| 2024-05-08 | 7.02 | 7.10 | 6.97 | 6.98 | 6.51 | qfq | 8,246,700 | 57,849,075 | -1.55% |
| 2024-05-07 | 7.08 | 7.12 | 6.99 | 7.09 | 6.61 | qfq | 9,130,812 | 64,424,563 | 0.42% |
| 2024-05-06 | 6.90 | 7.06 | 6.80 | 7.06 | 6.59 | qfq | 12,095,200 | 84,450,484 | 3.37% |
| 2024-04-30 | 6.87 | 6.89 | 6.78 | 6.83 | 6.37 | qfq | 10,933,644 | 74,715,377 | -0.29% |
| 2024-04-29 | 6.58 | 6.88 | 6.53 | 6.85 | 6.39 | qfq | 13,985,487 | 94,115,478 | 3.47% |
| 2024-04-26 | 6.55 | 6.67 | 6.50 | 6.62 | 6.18 | qfq | 11,487,414 | 75,540,813 | 1.69% |
| 2024-04-25 | 6.52 | 6.59 | 6.26 | 6.51 | 6.07 | qfq | 15,884,509 | 103,274,854 | -1.06% |
| 2024-04-24 | 7.01 | 7.10 | 6.48 | 6.58 | 6.14 | qfq | 27,501,265 | 182,449,294 | -4.50% |
| 2024-04-23 | 6.79 | 6.97 | 6.78 | 6.89 | 6.43 | qfq | 10,020,964 | 68,950,827 | 1.77% |
| 2024-04-22 | 6.71 | 6.87 | 6.55 | 6.77 | 6.32 | qfq | 9,147,850 | 61,757,466 | 0.00% |
| 2024-04-19 | 6.85 | 6.87 | 6.65 | 6.77 | 6.32 | qfq | 8,663,676 | 58,449,355 | -1.17% |
| 2024-04-18 | 6.76 | 6.99 | 6.71 | 6.85 | 6.33 | qfq | 9,673,944 | 66,665,933 | 1.33% |
| 2024-04-17 | 6.45 | 6.79 | 6.45 | 6.76 | 6.24 | qfq | 11,640,347 | 78,096,118 | 5.79% |
| 2024-04-16 | 6.83 | 6.83 | 6.29 | 6.39 | 5.90 | qfq | 15,069,512 | 97,255,799 | -7.26% |
| 2024-04-15 | 7.03 | 7.10 | 6.72 | 6.89 | 6.36 | qfq | 9,429,360 | 65,091,807 | -2.13% |
| 2024-04-12 | 7.09 | 7.20 | 7.00 | 7.04 | 6.50 | qfq | 5,603,800 | 39,802,656 | -0.71% |
| 2024-04-11 | 6.98 | 7.20 | 6.90 | 7.09 | 6.55 | qfq | 6,860,260 | 48,678,816 | 0.71% |
| 2024-04-10 | 7.15 | 7.26 | 6.94 | 7.04 | 6.50 | qfq | 8,235,448 | 58,127,935 | -1.40% |
| 2024-04-09 | 7.12 | 7.24 | 7.08 | 7.14 | 6.59 | qfq | 6,194,631 | 44,247,134 | 1.13% |
| 2024-04-08 | 7.22 | 7.25 | 7.05 | 7.06 | 6.52 | qfq | 8,062,760 | 57,539,604 | -2.22% |
| 2024-04-03 | 7.29 | 7.33 | 7.16 | 7.22 | 6.67 | qfq | 10,062,050 | 72,732,277 | -1.63% |
| 2024-04-02 | 7.32 | 7.45 | 7.28 | 7.34 | 6.78 | qfq | 11,394,449 | 84,054,381 | 0.27% |
| 2024-04-01 | 7.45 | 7.53 | 7.26 | 7.32 | 6.76 | qfq | 12,611,820 | 92,823,356 | -2.01% |
| 2024-03-29 | 7.18 | 7.50 | 7.18 | 7.47 | 6.90 | qfq | 10,233,309 | 75,524,903 | 2.75% |
| 2024-03-28 | 7.08 | 7.36 | 7.08 | 7.27 | 6.71 | qfq | 9,766,468 | 70,894,824 | 2.39% |
| 2024-03-27 | 7.27 | 7.37 | 7.07 | 7.10 | 6.56 | qfq | 9,509,061 | 68,484,713 | -2.34% |
| 2024-03-26 | 7.32 | 7.45 | 7.17 | 7.27 | 6.71 | qfq | 11,864,526 | 86,646,463 | -1.76% |
| 2024-03-25 | 7.27 | 7.59 | 7.26 | 7.40 | 6.83 | qfq | 16,588,917 | 123,787,988 | 0.82% |
| 2024-03-22 | 7.61 | 7.63 | 7.31 | 7.34 | 6.78 | qfq | 17,612,404 | 130,366,126 | -4.43% |
| 2024-03-21 | 7.25 | 7.76 | 7.21 | 7.68 | 7.09 | qfq | 19,528,266 | 146,621,919 | 6.67% |
| 2024-03-20 | 7.18 | 7.23 | 7.03 | 7.20 | 6.65 | qfq | 10,620,194 | 75,876,565 | 0.56% |
| 2024-03-19 | 7.06 | 7.24 | 7.00 | 7.16 | 6.61 | qfq | 14,177,088 | 101,398,745 | 0.42% |
| 2024-03-18 | 6.96 | 7.16 | 6.96 | 7.13 | 6.58 | qfq | 12,250,544 | 86,939,593 | 3.03% |
| 2024-03-15 | 6.91 | 6.97 | 6.81 | 6.92 | 6.39 | qfq | 6,814,652 | 46,983,120 | -0.43% |
| 2024-03-14 | 6.91 | 6.95 | 6.84 | 6.95 | 6.42 | qfq | 9,177,700 | 63,328,264 | 0.29% |
| 2024-03-13 | 6.69 | 7.05 | 6.69 | 6.93 | 6.40 | qfq | 14,894,620 | 103,161,409 | 3.28% |
| 2024-03-12 | 6.66 | 6.77 | 6.64 | 6.71 | 6.20 | qfq | 7,163,780 | 47,983,159 | 0.00% |
| 2024-03-11 | 6.56 | 6.72 | 6.52 | 6.71 | 6.20 | qfq | 8,748,740 | 58,031,270 | 2.60% |
| 2024-03-08 | 6.39 | 6.56 | 6.34 | 6.54 | 6.04 | qfq | 9,127,000 | 59,089,103 | 2.99% |
| 2024-03-07 | 6.38 | 6.60 | 6.35 | 6.35 | 5.86 | qfq | 8,546,040 | 55,303,726 | -0.47% |
| 2024-03-06 | 6.25 | 6.42 | 6.25 | 6.38 | 5.89 | qfq | 8,254,080 | 52,283,096 | 2.24% |
| 2024-03-05 | 6.42 | 6.42 | 6.24 | 6.24 | 5.76 | qfq | 7,046,880 | 44,450,597 | -2.19% |
| 2024-03-04 | 6.37 | 6.41 | 6.19 | 6.38 | 5.89 | qfq | 10,887,600 | 68,822,600 | 0.00% |
| 2024-03-01 | 6.15 | 6.38 | 6.09 | 6.38 | 5.89 | qfq | 12,717,817 | 79,586,859 | 4.25% |
| 2024-02-29 | 5.91 | 6.13 | 5.82 | 6.12 | 5.65 | qfq | 12,430,520 | 74,758,877 | 5.34% |
| 2024-02-28 | 6.33 | 6.56 | 5.81 | 5.81 | 5.37 | qfq | 16,488,495 | 101,833,211 | -7.92% |
| 2024-02-27 | 6.23 | 6.33 | 6.15 | 6.31 | 5.83 | qfq | 10,241,600 | 63,795,949 | 1.77% |
| 2024-02-26 | 6.10 | 6.37 | 6.09 | 6.20 | 5.73 | qfq | 16,433,520 | 102,524,573 | 4.38% |
| 2024-02-23 | 5.77 | 5.98 | 5.76 | 5.94 | 5.49 | qfq | 8,792,507 | 51,528,313 | 2.95% |
| 2024-02-22 | 5.65 | 5.81 | 5.62 | 5.77 | 5.33 | qfq | 8,309,782 | 47,569,577 | 1.94% |
| 2024-02-21 | 5.56 | 5.83 | 5.52 | 5.66 | 5.23 | qfq | 10,032,412 | 57,262,207 | 1.07% |
| 2024-02-20 | 5.56 | 5.67 | 5.44 | 5.60 | 5.17 | qfq | 10,682,540 | 59,434,022 | 0.18% |
| 2024-02-19 | 5.40 | 5.63 | 5.28 | 5.59 | 5.16 | qfq | 19,482,021 | 107,300,262 | 3.71% |
| 2024-02-08 | 4.80 | 5.42 | 4.62 | 5.39 | 4.98 | qfq | 27,491,362 | 136,756,834 | 17.43% |
| 2024-02-07 | 4.73 | 4.89 | 4.48 | 4.59 | 4.24 | qfq | 21,859,011 | 101,743,935 | -3.57% |
| 2024-02-06 | 4.60 | 4.99 | 4.29 | 4.76 | 4.40 | qfq | 23,768,399 | 109,313,904 | 1.06% |
| 2024-02-05 | 5.23 | 5.28 | 4.56 | 4.71 | 4.35 | qfq | 19,282,371 | 92,834,463 | -11.63% |
| 2024-02-02 | 5.65 | 5.75 | 5.12 | 5.33 | 4.92 | qfq | 13,641,700 | 74,059,402 | -5.83% |
| 2024-02-01 | 5.79 | 5.81 | 5.47 | 5.66 | 5.23 | qfq | 15,506,928 | 87,210,373 | -3.25% |
| 2024-01-31 | 6.13 | 6.18 | 5.79 | 5.85 | 5.40 | qfq | 10,941,999 | 65,009,864 | -3.78% |
| 2024-01-30 | 6.31 | 6.35 | 6.07 | 6.08 | 5.61 | qfq | 8,741,100 | 54,201,358 | -4.25% |
| 2024-01-29 | 6.63 | 6.75 | 6.28 | 6.35 | 5.86 | qfq | 9,348,800 | 60,151,702 | -4.51% |
| 2024-01-26 | 6.63 | 6.78 | 6.55 | 6.65 | 6.14 | qfq | 9,296,620 | 62,067,531 | 0.45% |
| 2024-01-25 | 6.32 | 6.65 | 6.29 | 6.62 | 6.11 | qfq | 9,681,600 | 62,862,710 | 4.58% |
| 2024-01-24 | 6.33 | 6.44 | 6.04 | 6.33 | 5.85 | qfq | 10,130,000 | 63,173,319 | 0.64% |
| 2024-01-23 | 6.26 | 6.35 | 6.12 | 6.29 | 5.81 | qfq | 12,614,880 | 78,619,862 | 0.00% |
| 2024-01-22 | 6.70 | 6.78 | 6.24 | 6.29 | 5.81 | qfq | 18,842,170 | 123,450,977 | -5.98% |
| 2024-01-19 | 6.90 | 6.97 | 6.64 | 6.69 | 6.18 | qfq | 23,202,098 | 156,811,907 | -3.46% |
| 2024-01-18 | 7.12 | 7.23 | 6.68 | 6.93 | 6.40 | qfq | 31,056,093 | 215,594,741 | 3.43% |
| 2024-01-17 | 6.87 | 6.89 | 6.68 | 6.70 | 6.19 | qfq | 5,853,263 | 39,700,457 | -2.62% |
| 2024-01-16 | 6.91 | 6.97 | 6.79 | 6.88 | 6.35 | qfq | 6,142,744 | 42,212,930 | -0.72% |
| 2024-01-15 | 6.86 | 6.99 | 6.81 | 6.93 | 6.40 | qfq | 5,651,482 | 39,074,531 | 0.73% |
| 2024-01-12 | 6.91 | 7.02 | 6.88 | 6.88 | 6.35 | qfq | 5,173,300 | 35,917,422 | -0.29% |
| 2024-01-11 | 6.93 | 6.94 | 6.78 | 6.90 | 6.37 | qfq | 6,745,600 | 46,282,046 | -0.43% |
| 2024-01-10 | 6.99 | 7.02 | 6.82 | 6.93 | 6.40 | qfq | 6,775,900 | 46,882,915 | -0.86% |
| 2024-01-09 | 6.78 | 7.02 | 6.78 | 6.99 | 6.46 | qfq | 8,882,600 | 61,788,815 | 2.79% |
| 2024-01-08 | 6.90 | 6.95 | 6.78 | 6.80 | 6.28 | qfq | 6,565,660 | 44,872,506 | -1.73% |
| 2024-01-05 | 7.05 | 7.11 | 6.87 | 6.92 | 6.39 | qfq | 6,343,900 | 44,380,957 | -1.42% |
| 2024-01-04 | 7.03 | 7.09 | 6.98 | 7.02 | 6.48 | qfq | 4,998,896 | 35,150,231 | -0.14% |
| 2024-01-03 | 7.07 | 7.10 | 6.95 | 7.03 | 6.49 | qfq | 6,250,984 | 43,825,800 | -0.71% |
| 2024-01-02 | 6.89 | 7.13 | 6.85 | 7.08 | 6.54 | qfq | 11,993,619 | 84,581,339 | 2.76% |
| 2023-12-29 | 6.76 | 6.91 | 6.71 | 6.89 | 6.36 | qfq | 6,639,880 | 45,481,882 | 1.62% |
| 2023-12-28 | 6.55 | 6.79 | 6.50 | 6.78 | 6.26 | qfq | 7,277,300 | 48,776,563 | 3.51% |
| 2023-12-27 | 6.45 | 6.57 | 6.42 | 6.55 | 6.05 | qfq | 3,280,200 | 21,327,607 | 0.92% |
| 2023-12-26 | 6.61 | 6.64 | 6.46 | 6.49 | 5.99 | qfq | 3,866,200 | 25,163,521 | -1.52% |
| 2023-12-25 | 6.62 | 6.66 | 6.49 | 6.59 | 6.09 | qfq | 4,747,800 | 31,178,289 | 0.00% |
| 2023-12-22 | 6.66 | 6.68 | 6.56 | 6.59 | 6.09 | qfq | 5,519,800 | 36,495,073 | -1.05% |
| 2023-12-21 | 6.58 | 6.68 | 6.44 | 6.66 | 6.15 | qfq | 5,716,964 | 37,500,113 | 0.30% |
| 2023-12-20 | 6.63 | 6.77 | 6.59 | 6.64 | 6.13 | qfq | 5,202,960 | 34,784,656 | 0.00% |
| 2023-12-19 | 6.56 | 6.65 | 6.52 | 6.64 | 6.13 | qfq | 4,669,260 | 30,705,025 | 1.07% |
| 2023-12-18 | 6.67 | 6.67 | 6.53 | 6.57 | 6.07 | qfq | 7,583,000 | 49,996,254 | -1.50% |
| 2023-12-15 | 6.76 | 6.77 | 6.64 | 6.67 | 6.16 | qfq | 5,681,525 | 37,942,009 | -0.45% |
| 2023-12-14 | 6.76 | 6.82 | 6.68 | 6.70 | 6.19 | qfq | 6,941,860 | 46,753,687 | -0.74% |
| 2023-12-13 | 6.67 | 6.89 | 6.61 | 6.75 | 6.23 | qfq | 8,365,120 | 56,371,543 | 0.75% |
| 2023-12-12 | 6.64 | 6.75 | 6.63 | 6.70 | 6.19 | qfq | 7,968,300 | 53,271,374 | 1.06% |
| 2023-12-11 | 6.53 | 6.67 | 6.48 | 6.63 | 6.12 | qfq | 7,719,520 | 50,784,841 | 1.22% |
| 2023-12-08 | 6.75 | 6.75 | 6.53 | 6.55 | 6.05 | qfq | 6,173,296 | 40,912,585 | -1.65% |
| 2023-12-07 | 6.65 | 6.77 | 6.64 | 6.66 | 6.15 | qfq | 7,777,321 | 51,947,547 | -0.30% |
| 2023-12-06 | 6.63 | 6.75 | 6.60 | 6.68 | 6.17 | qfq | 6,945,660 | 46,521,127 | 0.75% |
| 2023-12-05 | 6.81 | 6.83 | 6.62 | 6.63 | 6.12 | qfq | 7,359,414 | 49,206,088 | -2.64% |
| 2023-12-04 | 6.80 | 6.88 | 6.78 | 6.81 | 6.29 | qfq | 8,255,500 | 56,438,507 | 0.74% |
| 2023-12-01 | 6.84 | 6.87 | 6.72 | 6.76 | 6.24 | qfq | 6,099,700 | 41,243,461 | -1.31% |
| 2023-11-30 | 6.92 | 6.99 | 6.78 | 6.85 | 6.33 | qfq | 6,908,980 | 47,407,345 | -0.15% |
| 2023-11-29 | 6.95 | 6.97 | 6.83 | 6.86 | 6.34 | qfq | 5,543,370 | 38,182,306 | -0.87% |
| 2023-11-28 | 6.80 | 6.92 | 6.76 | 6.92 | 6.39 | qfq | 6,962,740 | 47,843,802 | 1.76% |
| 2023-11-27 | 6.83 | 6.89 | 6.75 | 6.80 | 6.28 | qfq | 6,620,508 | 45,056,620 | 0.15% |
| 2023-11-24 | 6.90 | 6.97 | 6.75 | 6.79 | 6.27 | qfq | 7,346,960 | 50,040,613 | -1.74% |
| 2023-11-23 | 6.83 | 6.96 | 6.83 | 6.91 | 6.38 | qfq | 5,426,480 | 37,463,718 | 0.29% |
| 2023-11-22 | 7.02 | 7.11 | 6.88 | 6.89 | 6.36 | qfq | 8,728,207 | 60,783,416 | -2.41% |
| 2023-11-21 | 7.13 | 7.20 | 7.04 | 7.06 | 6.52 | qfq | 11,590,400 | 82,101,246 | -1.40% |
| 2023-11-20 | 7.03 | 7.19 | 7.03 | 7.16 | 6.61 | qfq | 18,741,440 | 133,308,338 | 1.42% |
| 2023-11-17 | 6.81 | 7.16 | 6.75 | 7.06 | 6.52 | qfq | 20,023,176 | 140,293,158 | 3.67% |
| 2023-11-16 | 6.79 | 6.85 | 6.73 | 6.81 | 6.29 | qfq | 7,809,199 | 53,160,065 | 0.44% |
| 2023-11-15 | 6.78 | 6.80 | 6.69 | 6.78 | 6.26 | qfq | 5,888,840 | 39,746,099 | 0.59% |
| 2023-11-14 | 6.74 | 6.76 | 6.67 | 6.74 | 6.22 | qfq | 6,027,300 | 40,449,774 | 0.00% |
| 2023-11-13 | 6.80 | 6.84 | 6.65 | 6.74 | 6.22 | qfq | 8,092,700 | 54,519,708 | -0.74% |
| 2023-11-10 | 6.65 | 6.80 | 6.64 | 6.79 | 6.27 | qfq | 8,537,940 | 57,554,825 | 1.65% |
| 2023-11-09 | 6.74 | 6.78 | 6.64 | 6.68 | 6.17 | qfq | 5,905,860 | 39,482,837 | -1.18% |
| 2023-11-08 | 6.73 | 6.82 | 6.67 | 6.76 | 6.24 | qfq | 7,604,000 | 51,313,308 | 0.30% |
| 2023-11-07 | 6.80 | 6.84 | 6.70 | 6.74 | 6.22 | qfq | 10,316,757 | 69,673,108 | -1.46% |
| 2023-11-06 | 6.65 | 6.84 | 6.64 | 6.84 | 6.32 | qfq | 15,363,424 | 103,671,048 | 3.32% |
| 2023-11-03 | 6.42 | 6.64 | 6.42 | 6.62 | 6.11 | qfq | 11,281,158 | 74,299,665 | 3.12% |
| 2023-11-02 | 6.51 | 6.65 | 6.40 | 6.42 | 5.93 | qfq | 9,991,218 | 64,785,409 | -2.43% |
| 2023-11-01 | 6.58 | 6.61 | 6.48 | 6.58 | 6.08 | qfq | 12,860,844 | 84,270,375 | 0.00% |
| 2023-10-31 | 6.60 | 6.70 | 6.47 | 6.58 | 6.08 | qfq | 12,676,740 | 82,887,401 | -0.90% |
| 2023-10-30 | 6.36 | 6.72 | 6.36 | 6.64 | 6.13 | qfq | 23,252,298 | 153,090,286 | 3.43% |
| 2023-10-27 | 6.45 | 6.50 | 6.29 | 6.42 | 5.93 | qfq | 11,645,651 | 74,310,826 | -0.16% |
| 2023-10-26 | 6.42 | 6.46 | 6.25 | 6.43 | 5.94 | qfq | 14,635,252 | 93,265,891 | 0.31% |
| 2023-10-25 | 6.34 | 6.46 | 6.25 | 6.41 | 5.92 | qfq | 24,036,800 | 153,210,306 | 0.94% |
| 2023-10-24 | 6.24 | 6.62 | 6.24 | 6.35 | 5.86 | qfq | 39,420,266 | 252,998,176 | 9.86% |
| 2023-10-23 | 5.92 | 5.98 | 5.74 | 5.78 | 5.34 | qfq | 5,450,600 | 31,836,303 | -3.51% |
| 2023-10-20 | 6.05 | 6.16 | 5.97 | 5.99 | 5.53 | qfq | 5,036,800 | 30,419,688 | -0.33% |
| 2023-10-19 | 6.04 | 6.10 | 5.98 | 6.01 | 5.55 | qfq | 3,370,120 | 20,361,739 | -0.50% |
| 2023-10-18 | 6.15 | 6.15 | 6.02 | 6.04 | 5.58 | qfq | 4,542,216 | 27,465,610 | -0.98% |
| 2023-10-17 | 6.17 | 6.18 | 6.06 | 6.10 | 5.63 | qfq | 4,959,174 | 30,286,681 | -1.29% |
| 2023-10-16 | 6.17 | 6.21 | 6.14 | 6.18 | 5.71 | qfq | 6,166,700 | 38,058,082 | 0.32% |
| 2023-10-13 | 6.20 | 6.21 | 6.13 | 6.16 | 5.69 | qfq | 3,847,800 | 23,692,036 | -0.81% |
| 2023-10-12 | 6.23 | 6.27 | 6.13 | 6.21 | 5.73 | qfq | 4,412,568 | 27,346,611 | 0.65% |
| 2023-10-11 | 6.19 | 6.24 | 6.11 | 6.17 | 5.70 | qfq | 4,756,000 | 29,311,953 | -0.32% |
| 2023-10-10 | 6.23 | 6.26 | 6.14 | 6.19 | 5.72 | qfq | 4,680,940 | 28,954,658 | -1.12% |
| 2023-10-09 | 6.21 | 6.26 | 6.13 | 6.26 | 5.78 | qfq | 7,670,360 | 47,719,309 | 0.81% |
| 2023-09-28 | 6.26 | 6.29 | 6.20 | 6.21 | 5.73 | qfq | 5,810,500 | 36,167,749 | -0.64% |
| 2023-09-27 | 6.24 | 6.31 | 6.21 | 6.25 | 5.77 | qfq | 9,501,480 | 59,526,168 | -0.95% |
| 2023-09-26 | 6.22 | 6.36 | 6.16 | 6.31 | 5.83 | qfq | 13,277,760 | 83,355,829 | 1.28% |
| 2023-09-25 | 6.09 | 6.30 | 6.06 | 6.23 | 5.75 | qfq | 15,292,740 | 95,076,095 | 2.64% |
| 2023-09-22 | 5.94 | 6.07 | 5.92 | 6.07 | 5.61 | qfq | 4,840,644 | 29,202,589 | 2.02% |
| 2023-09-21 | 5.96 | 6.00 | 5.92 | 5.95 | 5.49 | qfq | 3,330,400 | 19,827,158 | -0.34% |
| 2023-09-20 | 5.99 | 6.05 | 5.95 | 5.97 | 5.51 | qfq | 3,974,600 | 23,828,665 | -0.67% |
| 2023-09-19 | 6.03 | 6.08 | 5.93 | 6.01 | 5.55 | qfq | 4,946,400 | 29,650,266 | -1.31% |
| 2023-09-18 | 5.96 | 6.13 | 5.87 | 6.09 | 5.62 | qfq | 7,193,900 | 43,563,543 | 1.50% |
| 2023-09-15 | 5.98 | 6.11 | 5.94 | 6.00 | 5.54 | qfq | 6,619,000 | 39,824,360 | 0.50% |
| 2023-09-14 | 6.08 | 6.08 | 5.93 | 5.97 | 5.51 | qfq | 3,476,800 | 20,776,902 | -0.83% |
| 2023-09-13 | 6.09 | 6.10 | 5.98 | 6.02 | 5.56 | qfq | 3,421,100 | 20,588,970 | -0.99% |
| 2023-09-12 | 6.09 | 6.14 | 6.06 | 6.08 | 5.61 | qfq | 3,468,800 | 21,122,291 | -0.33% |
| 2023-09-11 | 6.11 | 6.13 | 6.03 | 6.10 | 5.63 | qfq | 4,460,268 | 27,099,037 | -0.16% |
| 2023-09-08 | 6.03 | 6.16 | 6.03 | 6.11 | 5.64 | qfq | 4,248,480 | 25,975,235 | 1.33% |
| 2023-09-07 | 6.14 | 6.16 | 6.01 | 6.03 | 5.57 | qfq | 4,210,600 | 25,568,658 | -1.79% |
| 2023-09-06 | 6.12 | 6.19 | 6.08 | 6.14 | 5.67 | qfq | 5,006,955 | 30,730,356 | 0.33% |
| 2023-09-05 | 6.11 | 6.14 | 6.06 | 6.12 | 5.65 | qfq | 4,769,472 | 29,116,927 | 0.16% |
| 2023-09-04 | 6.15 | 6.20 | 6.05 | 6.11 | 5.64 | qfq | 6,469,370 | 39,430,189 | -0.65% |
| 2023-09-01 | 6.20 | 6.20 | 6.08 | 6.15 | 5.68 | qfq | 5,331,104 | 32,727,104 | 0.82% |
| 2023-08-31 | 6.14 | 6.21 | 6.08 | 6.10 | 5.63 | qfq | 8,248,965 | 50,579,965 | -0.65% |
| 2023-08-30 | 6.04 | 6.23 | 6.02 | 6.14 | 5.67 | qfq | 13,758,505 | 84,643,113 | 2.16% |
| 2023-08-29 | 5.72 | 6.03 | 5.69 | 6.01 | 5.55 | qfq | 12,013,889 | 71,239,699 | 4.16% |
| 2023-08-28 | 5.73 | 5.84 | 5.71 | 5.77 | 5.33 | qfq | 13,099,663 | 75,622,276 | 5.68% |
| 2023-08-25 | 5.53 | 5.57 | 5.43 | 5.46 | 5.04 | qfq | 3,293,057 | 18,075,390 | -1.09% |
| 2023-08-24 | 5.59 | 5.65 | 5.46 | 5.52 | 5.10 | qfq | 3,418,700 | 18,942,276 | -1.43% |
| 2023-08-23 | 5.70 | 5.74 | 5.58 | 5.60 | 5.17 | qfq | 3,144,200 | 17,713,438 | -2.44% |
| 2023-08-22 | 5.71 | 5.78 | 5.58 | 5.74 | 5.30 | qfq | 5,265,700 | 29,824,417 | 0.70% |
| 2023-08-21 | 5.69 | 5.82 | 5.68 | 5.70 | 5.26 | qfq | 3,398,000 | 19,575,590 | -0.35% |
| 2023-08-18 | 5.69 | 5.86 | 5.65 | 5.72 | 5.28 | qfq | 7,263,280 | 42,023,079 | 0.53% |
| 2023-08-17 | 5.54 | 5.70 | 5.50 | 5.69 | 5.25 | qfq | 4,709,639 | 26,434,822 | 2.34% |
| 2023-08-16 | 5.61 | 5.62 | 5.56 | 5.56 | 5.13 | qfq | 3,047,180 | 17,017,731 | -1.07% |
| 2023-08-15 | 5.65 | 5.70 | 5.58 | 5.62 | 5.19 | qfq | 2,516,300 | 14,168,192 | -0.18% |
| 2023-08-14 | 5.62 | 5.65 | 5.56 | 5.63 | 5.20 | qfq | 3,384,524 | 18,970,898 | -0.35% |
| 2023-08-11 | 5.72 | 5.74 | 5.63 | 5.65 | 5.22 | qfq | 3,948,451 | 22,435,790 | -1.22% |
| 2023-08-10 | 5.74 | 5.78 | 5.71 | 5.72 | 5.28 | qfq | 2,496,104 | 14,308,309 | -0.87% |
| 2023-08-09 | 5.74 | 5.77 | 5.68 | 5.77 | 5.33 | qfq | 3,884,704 | 22,299,329 | 0.52% |
| 2023-08-08 | 5.79 | 5.80 | 5.68 | 5.74 | 5.30 | qfq | 4,279,720 | 24,571,690 | -1.20% |
| 2023-08-07 | 5.94 | 5.94 | 5.78 | 5.81 | 5.37 | qfq | 5,671,100 | 33,072,593 | -1.86% |
| 2023-08-04 | 5.91 | 6.06 | 5.84 | 5.92 | 5.47 | qfq | 7,280,700 | 43,148,096 | 0.68% |
| 2023-08-03 | 6.01 | 6.03 | 5.88 | 5.88 | 5.43 | qfq | 8,477,160 | 50,164,278 | -3.13% |
| 2023-08-02 | 5.92 | 6.14 | 5.88 | 6.07 | 5.61 | qfq | 9,320,044 | 56,429,921 | 2.36% |
| 2023-08-01 | 6.01 | 6.05 | 5.92 | 5.93 | 5.48 | qfq | 4,394,308 | 26,129,432 | -1.33% |
| 2023-07-31 | 5.95 | 6.06 | 5.92 | 6.01 | 5.55 | qfq | 5,131,700 | 30,740,564 | 0.84% |
| 2023-07-28 | 5.89 | 5.96 | 5.80 | 5.96 | 5.50 | qfq | 3,728,700 | 22,013,703 | 1.02% |
| 2023-07-27 | 5.95 | 5.97 | 5.88 | 5.90 | 5.45 | qfq | 3,348,568 | 19,869,792 | -0.34% |
| 2023-07-26 | 6.05 | 6.05 | 5.89 | 5.92 | 5.47 | qfq | 4,346,700 | 25,867,156 | -2.31% |
| 2023-07-25 | 5.96 | 6.08 | 5.92 | 6.06 | 5.60 | qfq | 5,640,288 | 33,923,379 | 2.54% |
| 2023-07-24 | 5.88 | 5.96 | 5.82 | 5.91 | 5.46 | qfq | 2,797,100 | 16,503,926 | 0.51% |
| 2023-07-21 | 5.97 | 5.99 | 5.85 | 5.88 | 5.43 | qfq | 4,955,329 | 29,288,803 | -1.51% |
| 2023-07-20 | 6.06 | 6.07 | 5.97 | 5.97 | 5.51 | qfq | 3,101,800 | 18,643,415 | -1.32% |
| 2023-07-19 | 6.10 | 6.12 | 5.96 | 6.05 | 5.59 | qfq | 4,427,520 | 26,664,549 | -0.98% |
| 2023-07-18 | 6.03 | 6.13 | 5.98 | 6.11 | 5.64 | qfq | 6,006,532 | 36,569,345 | 1.33% |